|
Closing price on 5/10/2022
|
|
| Open |
7.85 |
| High |
8.30 |
| Low |
7.83 |
| Volume |
106,300 |
| Split-adjusted Price |
7.62 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.26 / -3.09%
|
7.85
|
8.30
|
7.83
|
8.15
|
7.93
|
7.62
|
106,300
|
|
|
5/9/2022
|
-0.63 / -6.97%
|
9.04
|
9.04
|
8.41
|
8.41
|
8.51
|
7.86
|
115,500
|
|
|
5/6/2022
|
+0.04 / +0.44%
|
9.00
|
9.25
|
8.50
|
9.04
|
9.02
|
8.45
|
113,300
|
|
|
5/5/2022
|
-0.10 / -1.10%
|
9.10
|
9.35
|
8.81
|
9.00
|
9.01
|
8.41
|
116,500
|
|
|
5/4/2022
|
-0.34 / -3.60%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.15
|
8.50
|
60,600
|
|
|
4/29/2022
|
+0.19 / +2.05%
|
9.25
|
9.50
|
9.08
|
9.44
|
9.34
|
8.82
|
83,000
|
|
|
4/28/2022
|
+0.08 / +0.87%
|
9.50
|
9.50
|
9.20
|
9.25
|
9.26
|
8.64
|
62,600
|
|
|
4/27/2022
|
+0.27 / +3.03%
|
8.98
|
9.19
|
8.88
|
9.17
|
8.99
|
8.57
|
64,400
|
|
|
4/26/2022
|
-0.31 / -3.37%
|
9.38
|
9.38
|
8.57
|
8.90
|
8.65
|
8.32
|
287,600
|
|
|
4/25/2022
|
-0.69 / -6.97%
|
9.90
|
9.90
|
9.21
|
9.21
|
9.34
|
8.61
|
185,100
|
|
|
4/22/2022
|
-0.40 / -3.88%
|
10.00
|
10.40
|
9.59
|
9.90
|
9.83
|
9.25
|
163,800
|
|
|
4/21/2022
|
-0.75 / -6.79%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.40
|
9.63
|
244,600
|
|
|
4/20/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.95
|
11.05
|
11.13
|
10.33
|
58,900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.05
|
11.25
|
10.33
|
147,600
|
|
|
4/18/2022
|
-0.55 / -4.74%
|
11.55
|
11.80
|
10.95
|
11.05
|
11.37
|
10.33
|
134,100
|
|
|
4/15/2022
|
-0.10 / -0.85%
|
11.55
|
11.95
|
11.45
|
11.60
|
11.63
|
10.84
|
88,000
|
|
|
4/14/2022
|
+0.40 / +3.54%
|
11.95
|
11.95
|
11.50
|
11.70
|
11.72
|
10.93
|
91,300
|
|
|
4/13/2022
|
+0.35 / +3.20%
|
10.35
|
11.50
|
10.35
|
11.30
|
11.02
|
10.56
|
118,700
|
|
|
4/12/2022
|
-0.80 / -6.81%
|
11.75
|
12.25
|
10.95
|
10.95
|
11.13
|
10.23
|
181,700
|
|
|
4/8/2022
|
-0.50 / -4.08%
|
12.20
|
12.50
|
11.70
|
11.75
|
11.98
|
10.98
|
167,900
|
|
|
4/7/2022
|
-0.60 / -4.67%
|
12.80
|
12.80
|
12.25
|
12.25
|
12.50
|
11.45
|
174,500
|
|
|
4/6/2022
|
+0.15 / +1.18%
|
12.70
|
12.95
|
12.55
|
12.85
|
12.68
|
12.01
|
207,700
|
|
|
4/5/2022
|
+0.20 / +1.60%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.76
|
11.87
|
149,200
|
|
|
4/4/2022
|
-0.25 / -1.96%
|
12.90
|
13.20
|
12.50
|
12.50
|
12.72
|
11.68
|
362,600
|
|
|
4/1/2022
|
-0.15 / -1.16%
|
12.90
|
13.00
|
12.60
|
12.75
|
12.80
|
11.92
|
248,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
13.25
|
13.25
|
12.90
|
12.90
|
13.02
|
12.06
|
215,300
|
|
|
3/30/2022
|
-0.50 / -3.73%
|
13.40
|
13.90
|
12.70
|
12.90
|
13.38
|
12.06
|
351,900
|
|
|
3/29/2022
|
+0.85 / +6.77%
|
12.95
|
13.40
|
12.95
|
13.40
|
13.26
|
12.52
|
394,800
|
|
|
3/28/2022
|
-0.60 / -4.56%
|
13.15
|
13.15
|
12.55
|
12.55
|
12.77
|
11.73
|
476,300
|
|
|
3/25/2022
|
+0.05 / +0.38%
|
13.20
|
13.55
|
13.10
|
13.15
|
13.25
|
12.29
|
353,400
|
|
|