|
Closing price on 9/6/2023
|
|
| Open |
3.61 |
| High |
3.73 |
| Low |
3.61 |
| Volume |
2,549,674 |
| Split-adjusted Price |
3.73 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
+0.05 / +1.36%
|
3.61
|
3.73
|
3.61
|
3.73
|
3.69
|
3.73
|
2,549,674
|
|
|
9/5/2023
|
0.00 / 0.00%
|
3.69
|
3.70
|
3.60
|
3.68
|
3.63
|
3.68
|
38,300
|
|
|
8/31/2023
|
+0.07 / +1.94%
|
3.61
|
3.69
|
3.61
|
3.68
|
3.67
|
3.68
|
11,700
|
|
|
8/30/2023
|
-0.07 / -1.90%
|
3.68
|
3.68
|
3.61
|
3.61
|
3.62
|
3.61
|
10,800
|
|
|
8/29/2023
|
+0.01 / +0.27%
|
3.60
|
3.72
|
3.60
|
3.68
|
3.60
|
3.68
|
24,700
|
|
|
8/28/2023
|
-0.01 / -0.27%
|
3.68
|
3.69
|
3.67
|
3.67
|
3.69
|
3.67
|
5,400
|
|
|
8/25/2023
|
-0.01 / -0.27%
|
3.69
|
3.69
|
3.64
|
3.68
|
3.66
|
3.68
|
2,600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
3.61
|
3.69
|
3.58
|
3.69
|
3.61
|
3.69
|
13,100
|
|
|
8/23/2023
|
+0.03 / +0.82%
|
3.75
|
3.75
|
3.60
|
3.69
|
3.62
|
3.69
|
13,200
|
|
|
8/22/2023
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.51
|
3.66
|
3.55
|
3.66
|
12,000
|
|
|
8/21/2023
|
-0.07 / -1.88%
|
3.72
|
3.72
|
3.48
|
3.65
|
3.54
|
3.65
|
17,200
|
|
|
8/18/2023
|
-0.16 / -4.12%
|
3.87
|
3.87
|
3.61
|
3.72
|
3.66
|
3.72
|
40,500
|
|
|
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
|
|
|