|
Closing price on 5/20/2021
|
|
| Open |
8.09 |
| High |
8.09 |
| Low |
7.81 |
| Volume |
99,300 |
| Split-adjusted Price |
7.14 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.20 / -2.47%
|
8.09
|
8.09
|
7.81
|
7.90
|
7.89
|
7.14
|
99,300
|
|
|
5/19/2021
|
+0.05 / +0.62%
|
8.19
|
8.19
|
7.80
|
8.10
|
7.91
|
7.32
|
143,100
|
|
|
5/18/2021
|
-0.07 / -0.86%
|
8.12
|
8.15
|
7.85
|
8.05
|
7.85
|
7.28
|
281,600
|
|
|
5/17/2021
|
-0.18 / -2.17%
|
8.30
|
8.30
|
8.12
|
8.12
|
8.12
|
7.34
|
261,000
|
|
|
5/14/2021
|
-0.02 / -0.24%
|
8.32
|
8.32
|
8.21
|
8.30
|
8.24
|
7.50
|
129,300
|
|
|
5/13/2021
|
+0.02 / +0.24%
|
8.45
|
8.45
|
8.20
|
8.32
|
8.33
|
7.52
|
90,300
|
|
|
5/12/2021
|
-0.56 / -6.32%
|
8.87
|
8.88
|
8.30
|
8.30
|
8.49
|
7.50
|
801,400
|
|
|
5/11/2021
|
-0.02 / -0.23%
|
8.99
|
8.99
|
8.70
|
8.86
|
8.78
|
8.01
|
70,400
|
|
|
5/10/2021
|
0.00 / 0.00%
|
8.72
|
8.88
|
8.61
|
8.88
|
8.72
|
8.03
|
349,700
|
|
|
5/7/2021
|
+0.13 / +1.49%
|
8.75
|
8.89
|
8.70
|
8.88
|
8.74
|
8.03
|
143,100
|
|
|
5/6/2021
|
-0.10 / -1.13%
|
8.80
|
8.98
|
8.75
|
8.75
|
8.83
|
7.91
|
107,700
|
|
|
5/5/2021
|
-0.15 / -1.67%
|
9.00
|
9.00
|
8.81
|
8.85
|
8.86
|
8.00
|
115,900
|
|
|
5/4/2021
|
-0.04 / -0.44%
|
8.95
|
9.00
|
8.73
|
9.00
|
8.85
|
8.14
|
112,100
|
|
|
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
|
|
|