|
Closing price on 8/17/2023
|
|
| Open |
3.84 |
| High |
3.90 |
| Low |
3.81 |
| Volume |
18,900 |
| Split-adjusted Price |
3.88 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.03 / -0.77%
|
3.84
|
3.90
|
3.81
|
3.88
|
3.84
|
3.88
|
18,900
|
|
|
8/16/2023
|
+0.02 / +0.51%
|
3.90
|
3.94
|
3.86
|
3.91
|
3.90
|
3.91
|
19,700
|
|
|
8/15/2023
|
-0.03 / -0.77%
|
3.86
|
3.97
|
3.84
|
3.89
|
3.87
|
3.89
|
23,600
|
|
|
8/14/2023
|
-0.08 / -2.00%
|
3.90
|
4.00
|
3.87
|
3.92
|
3.91
|
3.92
|
24,200
|
|
|
8/11/2023
|
-0.05 / -1.23%
|
4.08
|
4.08
|
3.85
|
4.00
|
3.93
|
4.00
|
34,200
|
|
|
8/10/2023
|
-0.04 / -0.98%
|
4.10
|
4.10
|
3.92
|
4.05
|
3.98
|
4.05
|
27,700
|
|
|
8/9/2023
|
+0.11 / +2.76%
|
4.03
|
4.09
|
3.92
|
4.09
|
4.01
|
4.09
|
108,200
|
|
|
8/8/2023
|
+0.20 / +5.29%
|
3.78
|
3.98
|
3.78
|
3.98
|
3.89
|
3.98
|
80,000
|
|
|
8/7/2023
|
+0.11 / +3.00%
|
3.70
|
3.78
|
3.70
|
3.78
|
3.75
|
3.78
|
100,900
|
|
|
8/4/2023
|
+0.01 / +0.27%
|
3.67
|
3.67
|
3.62
|
3.67
|
3.64
|
3.67
|
40,800
|
|
|
8/3/2023
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.65
|
3.66
|
3.67
|
3.66
|
33,000
|
|
|
8/2/2023
|
-0.05 / -1.35%
|
3.69
|
3.70
|
3.63
|
3.65
|
3.66
|
3.65
|
37,100
|
|
|
8/1/2023
|
-0.01 / -0.27%
|
3.71
|
3.71
|
3.63
|
3.70
|
3.69
|
3.70
|
34,300
|
|
|
7/31/2023
|
+0.02 / +0.54%
|
3.69
|
3.72
|
3.68
|
3.71
|
3.69
|
3.71
|
64,500
|
|
|
7/28/2023
|
0.00 / 0.00%
|
3.69
|
3.70
|
3.63
|
3.69
|
3.65
|
3.69
|
15,600
|
|
|
7/27/2023
|
-0.01 / -0.27%
|
3.70
|
3.75
|
3.50
|
3.69
|
3.63
|
3.69
|
65,600
|
|
|
7/26/2023
|
+0.01 / +0.27%
|
3.75
|
3.77
|
3.67
|
3.70
|
3.71
|
3.70
|
22,500
|
|
|
7/25/2023
|
-0.01 / -0.27%
|
3.71
|
3.75
|
3.65
|
3.69
|
3.69
|
3.69
|
24,400
|
|
|
7/24/2023
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.65
|
3.70
|
3.68
|
3.70
|
51,300
|
|
|
7/21/2023
|
-0.01 / -0.27%
|
3.71
|
3.77
|
3.66
|
3.70
|
3.70
|
3.70
|
30,400
|
|
|
7/20/2023
|
+0.03 / +0.82%
|
3.70
|
3.74
|
3.70
|
3.71
|
3.71
|
3.71
|
10,100
|
|
|
7/19/2023
|
-0.03 / -0.81%
|
3.83
|
3.83
|
3.66
|
3.68
|
3.75
|
3.68
|
37,100
|
|
|
7/18/2023
|
-0.05 / -1.33%
|
3.67
|
3.85
|
3.67
|
3.71
|
3.78
|
3.71
|
27,200
|
|
|
7/17/2023
|
+0.07 / +1.90%
|
3.70
|
3.85
|
3.70
|
3.76
|
3.79
|
3.76
|
10,400
|
|
|
7/14/2023
|
-0.01 / -0.27%
|
3.63
|
3.74
|
3.63
|
3.69
|
3.70
|
3.69
|
55,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
3.73
|
3.74
|
3.57
|
3.70
|
3.67
|
3.70
|
16,500
|
|
|
7/12/2023
|
0.00 / 0.00%
|
3.72
|
3.74
|
3.67
|
3.70
|
3.71
|
3.70
|
22,900
|
|
|
7/11/2023
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.62
|
3.70
|
3.66
|
3.70
|
39,300
|
|
|
7/10/2023
|
+0.06 / +1.65%
|
3.73
|
3.73
|
3.64
|
3.70
|
3.67
|
3.70
|
23,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.49
|
3.64
|
3.58
|
3.64
|
11,800
|
|
|