|
Closing price on 7/12/2022
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.35 |
| Volume |
65,800 |
| Split-adjusted Price |
5.14 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.35
|
5.50
|
5.41
|
5.14
|
65,800
|
|
|
7/11/2022
|
+0.05 / +0.93%
|
5.55
|
5.55
|
5.33
|
5.40
|
5.35
|
5.05
|
86,700
|
|
|
7/8/2022
|
+0.05 / +0.94%
|
5.21
|
5.44
|
5.21
|
5.35
|
5.35
|
5.00
|
58,000
|
|
|
7/7/2022
|
-0.05 / -0.93%
|
5.60
|
5.60
|
5.29
|
5.30
|
5.34
|
4.95
|
72,000
|
|
|
7/6/2022
|
-0.25 / -4.46%
|
5.55
|
5.60
|
5.32
|
5.35
|
5.39
|
5.00
|
43,200
|
|
|
7/5/2022
|
-0.14 / -2.44%
|
5.74
|
5.79
|
5.55
|
5.60
|
5.64
|
5.23
|
43,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
5.70
|
5.89
|
5.70
|
5.74
|
5.74
|
5.36
|
47,000
|
|
|
7/1/2022
|
-0.07 / -1.20%
|
5.80
|
5.89
|
5.60
|
5.74
|
5.66
|
5.36
|
37,300
|
|
|
6/30/2022
|
-0.09 / -1.53%
|
6.05
|
6.05
|
5.80
|
5.81
|
5.91
|
5.43
|
43,000
|
|
|
6/29/2022
|
-0.13 / -2.16%
|
5.99
|
6.00
|
5.90
|
5.90
|
5.94
|
5.51
|
59,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
6.02
|
6.05
|
5.61
|
6.03
|
5.85
|
5.64
|
150,100
|
|
|
6/27/2022
|
+0.03 / +0.50%
|
6.00
|
6.07
|
5.80
|
6.03
|
5.95
|
5.64
|
25,700
|
|
|
6/24/2022
|
+0.01 / +0.17%
|
5.99
|
6.30
|
5.90
|
6.00
|
6.00
|
5.61
|
50,800
|
|
|
6/23/2022
|
+0.19 / +3.28%
|
5.51
|
6.08
|
5.51
|
5.99
|
5.86
|
5.60
|
27,100
|
|
|
6/22/2022
|
+0.29 / +5.26%
|
5.53
|
5.85
|
5.51
|
5.80
|
5.58
|
5.42
|
66,200
|
|
|
6/21/2022
|
-0.40 / -6.77%
|
5.53
|
5.87
|
5.50
|
5.51
|
5.58
|
5.15
|
145,900
|
|
|
6/20/2022
|
-0.44 / -6.93%
|
6.55
|
6.55
|
5.91
|
5.91
|
5.99
|
5.52
|
112,800
|
|
|
6/17/2022
|
-0.35 / -5.22%
|
6.52
|
6.70
|
6.35
|
6.35
|
6.53
|
5.93
|
63,300
|
|
|
6/16/2022
|
-0.08 / -1.18%
|
6.78
|
7.09
|
6.70
|
6.70
|
6.74
|
6.26
|
102,800
|
|
|
6/15/2022
|
-0.18 / -2.59%
|
6.80
|
7.18
|
6.75
|
6.78
|
6.82
|
6.34
|
83,400
|
|
|
6/14/2022
|
-0.13 / -1.83%
|
6.82
|
7.20
|
6.82
|
6.96
|
6.99
|
6.50
|
101,800
|
|
|
6/13/2022
|
-0.17 / -2.34%
|
7.60
|
7.60
|
6.76
|
7.09
|
7.33
|
6.63
|
276,400
|
|
|
6/10/2022
|
+0.47 / +6.92%
|
7.26
|
7.26
|
7.26
|
7.26
|
7.26
|
6.79
|
119,600
|
|
|
6/9/2022
|
-0.01 / -0.15%
|
6.82
|
6.86
|
6.71
|
6.79
|
6.76
|
6.35
|
79,400
|
|
|
6/8/2022
|
+0.02 / +0.29%
|
6.97
|
6.97
|
6.70
|
6.80
|
6.81
|
6.36
|
103,500
|
|
|
6/7/2022
|
-0.12 / -1.74%
|
6.84
|
6.90
|
6.60
|
6.78
|
6.72
|
6.34
|
115,200
|
|
|
6/6/2022
|
-0.02 / -0.29%
|
6.92
|
7.08
|
6.60
|
6.90
|
6.89
|
6.45
|
67,600
|
|
|
6/3/2022
|
-0.17 / -2.40%
|
7.00
|
7.09
|
6.90
|
6.92
|
6.98
|
6.47
|
122,000
|
|
|
6/2/2022
|
-0.12 / -1.66%
|
7.06
|
7.29
|
7.05
|
7.09
|
7.09
|
6.63
|
135,800
|
|
|
6/1/2022
|
-0.01 / -0.14%
|
7.06
|
7.39
|
7.06
|
7.21
|
7.15
|
6.74
|
42,200
|
|
|