|
Closing price on 4/9/2021
|
|
| Open |
10.20 |
| High |
10.45 |
| Low |
10.05 |
| Volume |
702,000 |
| Split-adjusted Price |
9.09 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2021
|
+0.95 / +6.44%
|
13.80
|
15.75
|
13.75
|
15.70
|
14.25
|
14.19
|
717,100
|
|
|
3/16/2021
|
-1.05 / -6.65%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.70
|
13.33
|
146,900
|
|
|
3/15/2021
|
-0.55 / -3.36%
|
15.40
|
15.80
|
15.25
|
15.80
|
15.29
|
14.28
|
115,200
|
|
|
3/12/2021
|
-0.15 / -0.91%
|
15.35
|
16.80
|
15.35
|
16.35
|
15.68
|
14.78
|
272,000
|
|
|
3/11/2021
|
+0.70 / +4.43%
|
15.60
|
16.90
|
14.70
|
16.50
|
15.83
|
14.92
|
776,400
|
|
|
3/10/2021
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.20
|
15.80
|
15.48
|
14.28
|
535,400
|
|
|
3/9/2021
|
-0.60 / -3.55%
|
16.00
|
16.95
|
15.75
|
16.30
|
16.03
|
14.74
|
367,500
|
|
|
3/8/2021
|
+0.20 / +1.20%
|
16.70
|
17.00
|
15.55
|
16.90
|
16.27
|
15.28
|
556,900
|
|
|
3/5/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
15.85
|
16.70
|
16.38
|
15.10
|
347,500
|
|
|
3/4/2021
|
-0.20 / -1.16%
|
17.15
|
17.70
|
16.00
|
17.00
|
16.78
|
15.37
|
425,400
|
|
|
3/3/2021
|
-0.60 / -3.37%
|
17.80
|
17.80
|
16.60
|
17.20
|
17.23
|
15.55
|
432,500
|
|
|
3/2/2021
|
+0.30 / +1.71%
|
17.50
|
18.50
|
17.00
|
17.80
|
17.76
|
16.09
|
383,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.00
|
17.50
|
17.25
|
15.82
|
251,700
|
|
|