|
Closing price on 6/17/2021
|
|
| Open |
8.16 |
| High |
8.25 |
| Low |
8.12 |
| Volume |
74,800 |
| Split-adjusted Price |
7.45 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
+0.08 / +0.98%
|
8.16
|
8.25
|
8.12
|
8.24
|
8.17
|
7.45
|
74,800
|
|
|
6/16/2021
|
-0.02 / -0.24%
|
8.25
|
8.25
|
8.15
|
8.16
|
8.18
|
7.38
|
53,300
|
|
|
6/15/2021
|
-0.05 / -0.61%
|
8.23
|
8.23
|
8.10
|
8.18
|
8.12
|
7.39
|
46,200
|
|
|
6/14/2021
|
0.00 / 0.00%
|
8.17
|
8.25
|
8.17
|
8.23
|
8.19
|
7.44
|
54,700
|
|
|
6/11/2021
|
-0.01 / -0.12%
|
8.25
|
8.25
|
8.13
|
8.23
|
8.24
|
7.44
|
63,500
|
|
|
6/10/2021
|
-0.06 / -0.72%
|
8.12
|
8.27
|
8.10
|
8.24
|
8.12
|
7.45
|
76,400
|
|
|
6/9/2021
|
-0.06 / -0.72%
|
8.00
|
8.35
|
8.00
|
8.30
|
8.12
|
7.50
|
132,000
|
|
|
6/8/2021
|
+0.01 / +0.12%
|
8.55
|
8.55
|
8.35
|
8.36
|
8.39
|
7.56
|
66,600
|
|
|
6/7/2021
|
0.00 / 0.00%
|
8.25
|
8.40
|
8.25
|
8.35
|
8.35
|
7.55
|
67,200
|
|
|
6/4/2021
|
+0.20 / +2.45%
|
8.15
|
8.40
|
8.15
|
8.35
|
8.34
|
7.55
|
178,100
|
|
|
6/3/2021
|
+0.12 / +1.49%
|
8.18
|
8.18
|
8.03
|
8.15
|
8.08
|
7.37
|
71,800
|
|
|
6/2/2021
|
-0.23 / -2.78%
|
8.26
|
8.26
|
8.02
|
8.03
|
8.09
|
7.26
|
54,600
|
|
|
6/1/2021
|
-0.14 / -1.67%
|
8.39
|
8.39
|
8.10
|
8.26
|
8.12
|
7.47
|
8,500
|
|
|
5/31/2021
|
-0.03 / -0.36%
|
8.50
|
8.50
|
8.04
|
8.40
|
8.31
|
7.59
|
64,000
|
|
|
5/28/2021
|
+0.49 / +6.17%
|
7.94
|
8.45
|
7.75
|
8.43
|
8.23
|
7.62
|
200,700
|
|
|
5/27/2021
|
-0.05 / -0.63%
|
7.99
|
7.99
|
7.77
|
7.94
|
7.85
|
7.18
|
40,400
|
|
|
5/26/2021
|
+0.13 / +1.65%
|
7.76
|
7.99
|
7.72
|
7.99
|
7.86
|
7.22
|
147,600
|
|
|
5/25/2021
|
-0.13 / -1.63%
|
7.99
|
7.99
|
7.75
|
7.86
|
7.80
|
7.11
|
132,600
|
|
|
5/24/2021
|
0.00 / 0.00%
|
8.00
|
8.02
|
7.90
|
7.99
|
7.97
|
7.22
|
67,600
|
|
|
5/21/2021
|
+0.09 / +1.14%
|
7.80
|
8.00
|
7.77
|
7.99
|
7.83
|
7.22
|
130,600
|
|
|
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
|
|
|