Closing price on 9/19/2022
|
|
Open |
5.63 |
High |
5.63 |
Low |
5.55 |
Volume |
57,700 |
Split-adjusted Price |
5.25 |
|
|
SVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2022
|
-0.01 / -0.18%
|
5.63
|
5.63
|
5.55
|
5.62
|
5.60
|
5.25
|
57,700
|
|
9/16/2022
|
-0.10 / -1.75%
|
5.72
|
5.72
|
5.61
|
5.63
|
5.69
|
5.26
|
274,700
|
|
9/15/2022
|
-0.04 / -0.69%
|
5.80
|
5.80
|
5.72
|
5.73
|
5.75
|
5.36
|
18,800
|
|
9/14/2022
|
+0.09 / +1.58%
|
5.66
|
5.88
|
5.60
|
5.77
|
5.67
|
5.39
|
352,100
|
|
9/13/2022
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.60
|
5.68
|
5.62
|
5.31
|
55,700
|
|
9/12/2022
|
-0.01 / -0.18%
|
5.73
|
5.73
|
5.66
|
5.69
|
5.70
|
5.32
|
12,000
|
|
9/9/2022
|
+0.01 / +0.18%
|
5.71
|
5.71
|
5.50
|
5.70
|
5.64
|
5.33
|
101,000
|
|
9/8/2022
|
-0.01 / -0.18%
|
5.68
|
5.69
|
5.63
|
5.69
|
5.64
|
5.32
|
35,700
|
|
9/7/2022
|
-0.10 / -1.72%
|
5.62
|
5.78
|
5.62
|
5.70
|
5.68
|
5.33
|
38,700
|
|
9/6/2022
|
+0.07 / +1.22%
|
5.73
|
5.85
|
5.70
|
5.80
|
5.73
|
5.42
|
30,800
|
|
9/5/2022
|
+0.08 / +1.42%
|
6.00
|
6.00
|
5.72
|
5.73
|
5.83
|
5.36
|
94,600
|
|
8/31/2022
|
-0.07 / -1.22%
|
5.74
|
5.74
|
5.65
|
5.65
|
5.70
|
5.28
|
114,800
|
|
8/30/2022
|
+0.02 / +0.35%
|
5.70
|
5.78
|
5.65
|
5.72
|
5.70
|
5.35
|
29,200
|
|
8/29/2022
|
-0.05 / -0.87%
|
5.65
|
5.78
|
5.60
|
5.70
|
5.69
|
5.33
|
117,800
|
|
8/26/2022
|
+0.04 / +0.70%
|
5.79
|
5.80
|
5.62
|
5.75
|
5.73
|
5.37
|
132,700
|
|
8/25/2022
|
+0.02 / +0.35%
|
5.69
|
5.73
|
5.68
|
5.71
|
5.70
|
5.34
|
43,200
|
|
8/24/2022
|
-0.11 / -1.90%
|
5.80
|
5.80
|
5.60
|
5.69
|
5.70
|
5.32
|
70,600
|
|
8/23/2022
|
+0.14 / +2.47%
|
5.66
|
5.80
|
5.58
|
5.80
|
5.69
|
5.42
|
34,300
|
|
8/22/2022
|
-0.04 / -0.70%
|
5.65
|
5.70
|
5.60
|
5.66
|
5.65
|
5.29
|
62,000
|
|
8/19/2022
|
-0.10 / -1.72%
|
5.63
|
5.87
|
5.63
|
5.70
|
5.69
|
5.33
|
80,600
|
|
8/18/2022
|
-0.11 / -1.86%
|
5.91
|
6.00
|
5.78
|
5.80
|
5.85
|
5.42
|
62,600
|
|
8/17/2022
|
+0.21 / +3.68%
|
5.70
|
5.99
|
5.70
|
5.91
|
5.78
|
5.52
|
133,000
|
|
8/16/2022
|
-0.10 / -1.72%
|
5.81
|
5.81
|
5.61
|
5.70
|
5.71
|
5.33
|
84,200
|
|
8/15/2022
|
-0.16 / -2.68%
|
5.96
|
5.97
|
5.80
|
5.80
|
5.85
|
5.42
|
50,700
|
|
8/12/2022
|
-0.13 / -2.13%
|
6.08
|
6.08
|
5.93
|
5.96
|
5.97
|
5.57
|
69,200
|
|
8/11/2022
|
0.00 / 0.00%
|
6.09
|
6.27
|
6.00
|
6.09
|
6.06
|
5.69
|
124,900
|
|
8/10/2022
|
+0.09 / +1.50%
|
6.02
|
6.10
|
6.02
|
6.09
|
6.06
|
5.69
|
49,900
|
|
8/9/2022
|
+0.01 / +0.17%
|
6.04
|
6.08
|
6.00
|
6.00
|
6.05
|
5.61
|
98,600
|
|
8/8/2022
|
+0.25 / +4.36%
|
5.75
|
6.00
|
5.75
|
5.99
|
5.93
|
5.60
|
135,000
|
|
8/5/2022
|
+0.02 / +0.35%
|
5.78
|
5.78
|
5.68
|
5.74
|
5.73
|
5.36
|
80,200
|
|
|