|
Closing price on 9/27/2021
|
|
| Open |
9.61 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
281,000 |
| Split-adjusted Price |
9.03 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.01 / -0.10%
|
9.61
|
10.00
|
9.40
|
9.99
|
9.68
|
9.03
|
281,000
|
|
|
9/24/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.72
|
10.00
|
9.82
|
9.04
|
83,400
|
|
|
9/23/2021
|
+0.01 / +0.10%
|
10.10
|
10.30
|
9.72
|
10.00
|
10.05
|
9.04
|
355,900
|
|
|
9/22/2021
|
+0.45 / +4.72%
|
9.55
|
10.00
|
9.53
|
9.99
|
9.84
|
9.03
|
512,600
|
|
|
9/21/2021
|
+0.01 / +0.10%
|
9.00
|
9.54
|
9.00
|
9.54
|
9.38
|
8.62
|
110,600
|
|
|
9/20/2021
|
+0.28 / +3.03%
|
9.25
|
9.70
|
9.25
|
9.53
|
9.51
|
8.62
|
224,100
|
|
|
9/17/2021
|
+0.48 / +5.47%
|
8.77
|
9.29
|
8.70
|
9.25
|
9.04
|
8.36
|
258,800
|
|
|
9/16/2021
|
-0.01 / -0.11%
|
8.78
|
8.80
|
8.65
|
8.77
|
8.73
|
7.93
|
69,100
|
|
|
9/15/2021
|
-0.01 / -0.11%
|
8.65
|
8.78
|
8.65
|
8.78
|
8.71
|
7.94
|
16,300
|
|
|
9/14/2021
|
0.00 / 0.00%
|
8.61
|
8.79
|
8.61
|
8.79
|
8.71
|
7.95
|
31,900
|
|
|
9/13/2021
|
0.00 / 0.00%
|
8.82
|
8.87
|
8.72
|
8.79
|
8.81
|
7.95
|
28,600
|
|
|
9/10/2021
|
+0.05 / +0.57%
|
8.40
|
8.84
|
8.40
|
8.79
|
8.71
|
7.95
|
28,600
|
|
|
9/9/2021
|
0.00 / 0.00%
|
8.23
|
8.74
|
8.23
|
8.74
|
8.58
|
7.90
|
61,200
|
|
|
9/8/2021
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.74
|
8.63
|
7.90
|
79,600
|
|
|
9/7/2021
|
-0.04 / -0.46%
|
8.80
|
8.85
|
8.65
|
8.74
|
8.70
|
7.90
|
74,700
|
|
|
9/6/2021
|
+0.31 / +3.66%
|
8.89
|
8.89
|
8.50
|
8.78
|
8.63
|
7.94
|
54,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
8.47
|
8.52
|
8.45
|
8.47
|
8.49
|
7.66
|
78,700
|
|
|
8/31/2021
|
+0.02 / +0.24%
|
8.45
|
8.47
|
8.36
|
8.47
|
8.45
|
7.66
|
39,300
|
|
|
8/30/2021
|
+0.08 / +0.96%
|
8.30
|
8.47
|
8.30
|
8.45
|
8.40
|
7.64
|
27,500
|
|
|
8/27/2021
|
-0.01 / -0.12%
|
8.24
|
8.37
|
8.20
|
8.37
|
8.28
|
7.57
|
42,400
|
|
|
8/26/2021
|
-0.02 / -0.24%
|
8.39
|
8.40
|
8.21
|
8.38
|
8.36
|
7.58
|
21,100
|
|
|
8/25/2021
|
+0.06 / +0.72%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.28
|
7.59
|
56,900
|
|
|
8/24/2021
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.16
|
8.34
|
8.22
|
7.54
|
24,200
|
|
|
8/23/2021
|
+0.10 / +1.21%
|
8.25
|
8.34
|
8.12
|
8.34
|
8.22
|
7.54
|
41,500
|
|
|
8/20/2021
|
+0.02 / +0.24%
|
8.25
|
8.25
|
8.10
|
8.24
|
8.19
|
7.45
|
66,800
|
|
|
8/19/2021
|
+0.02 / +0.24%
|
8.24
|
8.24
|
8.06
|
8.22
|
8.19
|
7.43
|
53,700
|
|
|
8/18/2021
|
+0.01 / +0.12%
|
8.05
|
8.20
|
8.05
|
8.20
|
8.16
|
7.41
|
38,900
|
|
|
8/17/2021
|
-0.01 / -0.12%
|
8.20
|
8.27
|
8.02
|
8.19
|
8.11
|
7.40
|
66,600
|
|
|
8/16/2021
|
0.00 / 0.00%
|
8.11
|
8.20
|
8.10
|
8.20
|
8.15
|
7.41
|
39,200
|
|
|
8/13/2021
|
+0.10 / +1.23%
|
8.15
|
8.20
|
7.95
|
8.20
|
8.04
|
7.41
|
45,000
|
|
|