|
Closing price on 5/30/2022
|
|
| Open |
7.12 |
| High |
7.49 |
| Low |
7.00 |
| Volume |
164,300 |
| Split-adjusted Price |
6.94 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.23 / +3.19%
|
7.12
|
7.49
|
7.00
|
7.43
|
7.17
|
6.94
|
164,300
|
|
|
5/27/2022
|
+0.07 / +0.98%
|
7.20
|
7.22
|
7.10
|
7.20
|
7.16
|
6.73
|
100,500
|
|
|
5/26/2022
|
+0.16 / +2.30%
|
6.97
|
7.23
|
6.97
|
7.13
|
7.10
|
6.66
|
118,600
|
|
|
5/25/2022
|
+0.01 / +0.14%
|
6.90
|
7.00
|
6.75
|
6.97
|
6.88
|
6.51
|
211,200
|
|
|
5/24/2022
|
+0.06 / +0.87%
|
7.05
|
7.05
|
6.88
|
6.96
|
6.96
|
6.50
|
35,800
|
|
|
5/23/2022
|
-0.11 / -1.57%
|
6.70
|
7.09
|
6.70
|
6.90
|
6.97
|
6.45
|
45,500
|
|
|
5/20/2022
|
-0.08 / -1.13%
|
6.90
|
7.10
|
6.85
|
7.01
|
6.96
|
6.55
|
54,600
|
|
|
5/19/2022
|
-0.13 / -1.80%
|
7.00
|
7.18
|
6.93
|
7.09
|
7.03
|
6.63
|
52,300
|
|
|
5/18/2022
|
-0.23 / -3.09%
|
7.02
|
7.40
|
7.02
|
7.22
|
7.30
|
6.75
|
47,200
|
|
|
5/17/2022
|
+0.39 / +5.52%
|
6.70
|
7.49
|
6.57
|
7.45
|
6.87
|
6.96
|
187,800
|
|
|
5/16/2022
|
-0.01 / -0.14%
|
6.69
|
7.40
|
6.69
|
7.06
|
7.05
|
6.60
|
109,800
|
|
|
5/13/2022
|
-0.53 / -6.97%
|
7.16
|
7.29
|
7.07
|
7.07
|
7.09
|
6.61
|
273,200
|
|
|
5/12/2022
|
-0.57 / -6.98%
|
8.00
|
8.01
|
7.60
|
7.60
|
7.65
|
7.10
|
215,800
|
|
|
5/11/2022
|
+0.02 / +0.25%
|
7.75
|
8.29
|
7.75
|
8.17
|
8.12
|
7.64
|
24,000
|
|
|
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
|
|
|