|
Closing price on 8/4/2021
|
|
| Open |
7.80 |
| High |
7.84 |
| Low |
7.77 |
| Volume |
33,500 |
| Split-adjusted Price |
7.07 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.02 / -0.26%
|
7.80
|
7.84
|
7.77
|
7.82
|
7.82
|
7.07
|
33,500
|
|
|
8/3/2021
|
-0.01 / -0.13%
|
7.70
|
7.84
|
7.70
|
7.84
|
7.81
|
7.09
|
56,600
|
|
|
8/2/2021
|
-0.01 / -0.13%
|
7.70
|
7.97
|
7.70
|
7.85
|
7.78
|
7.10
|
20,700
|
|
|
7/30/2021
|
-0.02 / -0.25%
|
7.75
|
7.88
|
7.70
|
7.86
|
7.78
|
7.11
|
54,900
|
|
|
7/29/2021
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.73
|
7.88
|
7.84
|
7.12
|
38,500
|
|
|
7/28/2021
|
-0.01 / -0.13%
|
7.93
|
7.93
|
7.80
|
7.88
|
7.85
|
7.12
|
15,800
|
|
|
7/27/2021
|
0.00 / 0.00%
|
7.72
|
7.90
|
7.72
|
7.89
|
7.82
|
7.13
|
45,800
|
|
|
7/26/2021
|
+0.25 / +3.27%
|
7.63
|
7.89
|
7.61
|
7.89
|
7.73
|
7.13
|
40,900
|
|
|
7/23/2021
|
+0.01 / +0.13%
|
7.79
|
7.79
|
7.64
|
7.64
|
7.68
|
6.91
|
33,200
|
|
|
7/22/2021
|
+0.01 / +0.13%
|
7.62
|
7.89
|
7.62
|
7.63
|
7.74
|
6.90
|
42,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
7.63
|
7.99
|
7.57
|
7.62
|
7.63
|
6.89
|
56,500
|
|
|
7/20/2021
|
-0.55 / -6.73%
|
8.00
|
8.00
|
7.61
|
7.62
|
7.67
|
6.89
|
141,600
|
|
|
7/19/2021
|
-0.02 / -0.24%
|
8.00
|
8.17
|
7.75
|
8.17
|
7.93
|
7.39
|
88,100
|
|
|
7/16/2021
|
0.00 / 0.00%
|
7.91
|
8.24
|
7.91
|
8.19
|
8.09
|
7.40
|
20,900
|
|
|
7/15/2021
|
-0.01 / -0.12%
|
8.22
|
8.22
|
8.00
|
8.19
|
8.04
|
7.40
|
32,200
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.36
|
8.37
|
7.90
|
8.20
|
8.04
|
7.41
|
44,800
|
|
|
7/13/2021
|
+0.25 / +3.14%
|
8.00
|
8.29
|
7.61
|
8.20
|
7.99
|
7.41
|
30,900
|
|
|
7/12/2021
|
-0.15 / -1.85%
|
8.10
|
8.66
|
7.60
|
7.95
|
7.87
|
7.19
|
289,800
|
|
|
7/9/2021
|
-0.60 / -6.90%
|
8.46
|
8.68
|
8.10
|
8.10
|
8.23
|
7.32
|
225,700
|
|
|
7/8/2021
|
-0.07 / -0.80%
|
8.90
|
8.90
|
8.43
|
8.70
|
8.66
|
7.86
|
26,400
|
|
|
7/7/2021
|
-0.02 / -0.23%
|
8.78
|
8.78
|
8.38
|
8.77
|
8.55
|
7.93
|
118,200
|
|
|
7/6/2021
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.40
|
8.79
|
8.60
|
7.95
|
140,800
|
|
|
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
|
|
|