|
Closing price on 4/23/2020
|
|
| Open |
65.00 |
| High |
69.70 |
| Low |
64.10 |
| Volume |
486,520 |
| Split-adjusted Price |
59.23 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
+1.20 / +1.75%
|
65.00
|
69.70
|
64.10
|
69.70
|
69.48
|
59.23
|
486,520
|
|
|
4/22/2020
|
-0.30 / -0.44%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
58.21
|
100
|
|
|
4/21/2020
|
+4.50 / +7.00%
|
65.00
|
68.80
|
65.00
|
68.80
|
66.67
|
58.46
|
1,730,200
|
|
|
4/20/2020
|
0.00 / 0.00%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
54.64
|
1,600,000
|
|
|
4/17/2020
|
-0.50 / -0.77%
|
68.00
|
69.30
|
64.30
|
64.30
|
67.62
|
54.64
|
76,080
|
|
|
4/16/2020
|
+4.20 / +6.93%
|
64.80
|
64.80
|
61.10
|
64.80
|
63.88
|
55.06
|
550,090
|
|
|
4/15/2020
|
-2.80 / -4.42%
|
60.00
|
60.60
|
60.00
|
60.60
|
60.30
|
51.49
|
320
|
|
|
4/14/2020
|
-4.60 / -6.76%
|
68.00
|
68.00
|
63.40
|
63.40
|
65.70
|
53.87
|
40
|
|
|
4/13/2020
|
+4.40 / +6.92%
|
68.00
|
68.00
|
63.60
|
68.00
|
67.97
|
57.78
|
51,530
|
|
|
4/10/2020
|
+0.10 / +0.16%
|
67.90
|
67.90
|
63.60
|
63.60
|
67.74
|
54.04
|
774,790
|
|
|
4/9/2020
|
+4.10 / +6.90%
|
63.50
|
63.50
|
63.30
|
63.50
|
63.45
|
53.96
|
300,730
|
|
|
4/8/2020
|
+3.80 / +6.83%
|
59.00
|
59.40
|
59.00
|
59.40
|
59.20
|
50.47
|
370
|
|
|
4/7/2020
|
+3.60 / +6.92%
|
55.60
|
55.60
|
55.00
|
55.60
|
55.22
|
47.25
|
150,670
|
|
|
4/6/2020
|
-3.80 / -6.81%
|
59.70
|
59.70
|
52.00
|
52.00
|
53.37
|
44.19
|
2,491,670
|
|
|
4/3/2020
|
-4.20 / -7.00%
|
55.90
|
64.20
|
55.80
|
55.80
|
57.93
|
47.42
|
2,651,450
|
|
|
4/1/2020
|
-3.10 / -4.91%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
50.98
|
67,120
|
|
|
3/31/2020
|
-0.10 / -0.16%
|
63.00
|
63.10
|
63.00
|
63.10
|
63.05
|
53.62
|
280
|
|
|
3/30/2020
|
-0.10 / -0.16%
|
63.30
|
63.30
|
63.20
|
63.20
|
63.25
|
53.70
|
80
|
|
|
3/27/2020
|
+0.10 / +0.16%
|
67.60
|
67.60
|
63.30
|
63.30
|
66.67
|
53.79
|
60
|
|
|
3/26/2020
|
0.00 / 0.00%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
53.70
|
100
|
|
|
3/25/2020
|
+0.10 / +0.16%
|
63.10
|
67.50
|
63.10
|
63.20
|
66.67
|
53.70
|
120
|
|
|
3/24/2020
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
53.62
|
0
|
|
|
3/23/2020
|
-0.20 / -0.32%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
53.62
|
440
|
|
|
3/20/2020
|
-3.00 / -4.52%
|
65.00
|
70.90
|
63.30
|
63.30
|
65.63
|
53.79
|
40
|
|
|
3/19/2020
|
0.00 / 0.00%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
56.34
|
0
|
|
|
3/18/2020
|
0.00 / 0.00%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
56.34
|
23,800
|
|
|
3/17/2020
|
+4.30 / +6.94%
|
62.00
|
66.30
|
62.00
|
66.30
|
62.08
|
56.34
|
2,400
|
|
|
3/16/2020
|
+3.90 / +6.71%
|
62.10
|
62.10
|
62.00
|
62.00
|
62.05
|
52.68
|
220
|
|
|
3/13/2020
|
-3.90 / -6.29%
|
60.00
|
60.00
|
58.10
|
58.10
|
59.09
|
49.37
|
440
|
|
|
3/12/2020
|
0.00 / 0.00%
|
66.30
|
66.30
|
60.00
|
62.00
|
62.16
|
52.68
|
1,110
|
|
|