|
Closing price on 4/29/2021
|
|
| Open |
9.05 |
| High |
9.15 |
| Low |
8.90 |
| Volume |
85,900 |
| Split-adjusted Price |
8.17 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.01 / -0.11%
|
9.05
|
9.15
|
8.90
|
9.04
|
9.00
|
8.17
|
85,900
|
|
|
4/28/2021
|
+0.06 / +0.67%
|
9.00
|
9.05
|
8.70
|
9.05
|
8.86
|
8.18
|
290,500
|
|
|
4/27/2021
|
-0.11 / -1.21%
|
9.10
|
9.10
|
8.80
|
8.99
|
8.97
|
8.13
|
159,800
|
|
|
4/26/2021
|
-0.25 / -2.67%
|
9.35
|
9.44
|
9.00
|
9.10
|
9.11
|
8.23
|
170,000
|
|
|
4/23/2021
|
+0.35 / +3.89%
|
8.71
|
9.40
|
8.70
|
9.35
|
8.96
|
8.45
|
146,000
|
|
|
4/22/2021
|
-0.40 / -4.26%
|
9.40
|
9.41
|
9.00
|
9.00
|
9.14
|
8.14
|
246,000
|
|
|
4/20/2021
|
-0.40 / -4.08%
|
9.60
|
9.80
|
9.30
|
9.40
|
9.49
|
8.50
|
207,200
|
|
|
4/19/2021
|
-0.25 / -2.49%
|
10.15
|
10.20
|
9.48
|
9.80
|
9.84
|
8.86
|
240,400
|
|
|
4/16/2021
|
-0.45 / -4.29%
|
11.00
|
11.00
|
10.00
|
10.05
|
10.60
|
9.09
|
531,000
|
|
|
4/15/2021
|
+0.68 / +6.92%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.45
|
9.49
|
358,200
|
|
|
4/14/2021
|
+0.64 / +6.97%
|
9.19
|
9.82
|
9.10
|
9.82
|
9.71
|
8.88
|
841,200
|
|
|
4/13/2021
|
-0.17 / -1.82%
|
9.00
|
9.60
|
8.71
|
9.18
|
9.08
|
8.30
|
401,300
|
|
|
4/12/2021
|
-0.70 / -6.97%
|
9.40
|
10.05
|
9.35
|
9.35
|
9.41
|
8.45
|
1,028,600
|
|
|
4/9/2021
|
-0.75 / -6.94%
|
10.20
|
10.45
|
10.05
|
10.05
|
10.06
|
9.09
|
702,000
|
|
|
4/8/2021
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.35
|
10.80
|
10.39
|
9.76
|
403,200
|
|
|
4/7/2021
|
+0.10 / +0.91%
|
10.30
|
11.65
|
10.25
|
11.10
|
10.67
|
10.03
|
1,109,800
|
|
|
4/6/2021
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.02
|
9.94
|
794,600
|
|
|
4/5/2021
|
-0.20 / -1.67%
|
11.40
|
11.90
|
11.20
|
11.80
|
11.23
|
10.67
|
589,600
|
|
|
4/2/2021
|
-0.15 / -1.23%
|
12.00
|
12.00
|
11.30
|
12.00
|
11.41
|
10.85
|
615,000
|
|
|
4/1/2021
|
-0.85 / -6.54%
|
12.50
|
12.90
|
12.10
|
12.15
|
12.11
|
10.98
|
496,700
|
|
|
3/31/2021
|
+0.55 / +4.42%
|
11.85
|
13.30
|
11.60
|
13.00
|
11.89
|
11.75
|
1,348,000
|
|
|
3/30/2021
|
-0.25 / -1.97%
|
12.60
|
12.70
|
11.85
|
12.45
|
11.92
|
11.25
|
544,100
|
|
|
3/29/2021
|
+0.10 / +0.79%
|
12.60
|
12.95
|
11.75
|
12.70
|
11.98
|
11.48
|
1,068,000
|
|
|
3/26/2021
|
-0.25 / -1.95%
|
12.65
|
12.80
|
12.00
|
12.60
|
12.24
|
11.39
|
170,500
|
|
|
3/25/2021
|
+0.20 / +1.58%
|
11.95
|
13.00
|
11.80
|
12.85
|
12.04
|
11.62
|
337,300
|
|
|
3/24/2021
|
-0.90 / -6.64%
|
12.70
|
13.40
|
12.65
|
12.65
|
12.65
|
11.44
|
632,900
|
|
|
3/23/2021
|
-0.45 / -3.21%
|
13.30
|
13.95
|
13.05
|
13.55
|
13.19
|
12.25
|
179,400
|
|
|
3/22/2021
|
+0.05 / +0.36%
|
13.95
|
14.80
|
13.00
|
14.00
|
13.29
|
12.66
|
491,700
|
|
|
3/19/2021
|
-1.05 / -7.00%
|
14.75
|
14.95
|
13.95
|
13.95
|
14.08
|
12.61
|
176,700
|
|
|
3/18/2021
|
-0.70 / -4.46%
|
15.00
|
15.00
|
14.65
|
15.00
|
14.78
|
13.56
|
123,800
|
|
|