|
Closing price on 7/5/2021
|
|
| Open |
8.73 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
214,200 |
| Split-adjusted Price |
7.96 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
+0.07 / +0.80%
|
8.73
|
8.80
|
8.40
|
8.80
|
8.53
|
7.96
|
214,200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
8.75
|
9.00
|
8.40
|
8.73
|
8.62
|
7.89
|
71,200
|
|
|
7/1/2021
|
-0.65 / -6.93%
|
9.25
|
9.37
|
8.73
|
8.73
|
8.82
|
7.89
|
459,500
|
|
|
6/30/2021
|
-0.07 / -0.74%
|
9.39
|
9.39
|
9.16
|
9.38
|
9.30
|
8.48
|
28,400
|
|
|
6/29/2021
|
+0.04 / +0.43%
|
9.10
|
9.45
|
9.10
|
9.45
|
9.35
|
8.54
|
198,400
|
|
|
6/28/2021
|
-0.02 / -0.21%
|
9.00
|
9.42
|
9.00
|
9.41
|
9.20
|
8.51
|
200,600
|
|
|
6/25/2021
|
-0.01 / -0.11%
|
8.80
|
9.43
|
8.80
|
9.43
|
9.11
|
8.52
|
278,400
|
|
|
6/24/2021
|
-0.01 / -0.11%
|
9.01
|
9.45
|
8.90
|
9.44
|
9.06
|
8.53
|
180,200
|
|
|
6/23/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.45
|
9.67
|
8.54
|
350,200
|
|
|
6/22/2021
|
+0.61 / +6.90%
|
8.91
|
9.45
|
8.91
|
9.45
|
8.91
|
8.54
|
382,000
|
|
|
6/21/2021
|
+0.54 / +6.51%
|
8.30
|
8.85
|
8.30
|
8.84
|
8.67
|
7.99
|
242,000
|
|
|
6/18/2021
|
+0.06 / +0.73%
|
8.40
|
8.40
|
8.24
|
8.30
|
8.29
|
7.50
|
62,800
|
|
|
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
|
|
|