|
|
Closing price on 1/26/2022
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
14,200 |
| Split-adjusted Price |
6.80 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
14,200
|
|
|
1/25/2022
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.61
|
6.70
|
35,100
|
|
|
1/24/2022
|
-0.70 / -9.59%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.81
|
6.60
|
76,500
|
|
|
1/21/2022
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.20
|
7.30
|
116,000
|
|
|
1/20/2022
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.54
|
6.70
|
566,600
|
|
|
1/19/2022
|
+0.10 / +1.67%
|
5.90
|
6.30
|
5.80
|
6.10
|
6.05
|
6.10
|
152,500
|
|
|
1/18/2022
|
-0.40 / -6.25%
|
6.40
|
6.60
|
5.90
|
6.00
|
6.27
|
6.00
|
150,300
|
|
|
1/17/2022
|
-0.70 / -9.86%
|
7.20
|
7.70
|
6.40
|
6.40
|
6.86
|
6.40
|
236,400
|
|
|
1/14/2022
|
-0.70 / -8.97%
|
7.80
|
8.00
|
7.10
|
7.10
|
7.26
|
7.10
|
303,900
|
|
|
1/13/2022
|
-0.80 / -9.30%
|
8.50
|
8.60
|
7.80
|
7.80
|
7.97
|
7.80
|
223,700
|
|
|
1/12/2022
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.00
|
8.60
|
8.40
|
8.60
|
213,900
|
|
|
1/11/2022
|
-0.80 / -8.51%
|
9.40
|
9.50
|
8.60
|
8.60
|
8.91
|
8.60
|
327,100
|
|
|
1/10/2022
|
+0.10 / +1.08%
|
9.30
|
10.00
|
8.90
|
9.40
|
9.25
|
9.40
|
463,200
|
|
|
1/7/2022
|
+0.60 / +6.90%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.18
|
9.30
|
255,100
|
|
|
1/6/2022
|
+0.40 / +4.82%
|
8.40
|
8.90
|
8.30
|
8.70
|
8.56
|
8.70
|
202,400
|
|
|
1/5/2022
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.45
|
8.30
|
184,900
|
|
|
1/4/2022
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
202,900
|
|
|
12/31/2021
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.75
|
8.70
|
213,800
|
|
|
12/30/2021
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.40
|
8.60
|
8.59
|
8.60
|
256,100
|
|
|
12/29/2021
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.40
|
8.80
|
8.72
|
8.80
|
366,100
|
|
|
12/28/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.93
|
9.00
|
242,200
|
|
|
12/27/2021
|
+0.30 / +3.41%
|
8.80
|
9.50
|
8.70
|
9.10
|
9.16
|
9.10
|
423,900
|
|
|
12/24/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.72
|
8.80
|
798,100
|
|
|
12/23/2021
|
+0.50 / +6.67%
|
7.50
|
8.10
|
7.50
|
8.00
|
7.83
|
8.00
|
361,200
|
|
|
12/22/2021
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.10
|
7.50
|
7.32
|
7.50
|
146,900
|
|
|
12/21/2021
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.49
|
7.40
|
102,800
|
|
|
12/20/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.47
|
7.50
|
114,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.53
|
7.50
|
195,800
|
|
|
12/16/2021
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.30
|
7.50
|
436,700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.24
|
7.30
|
90,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|