Closing price on 1/24/2024
|
|
Open |
4.10 |
High |
4.20 |
Low |
3.80 |
Volume |
431,000 |
Split-adjusted Price |
4.20 |
|
|
SVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2024
|
+0.20 / +5.00%
|
4.10
|
4.20
|
3.80
|
4.20
|
4.10
|
4.20
|
431,000
|
|
1/23/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
4.07
|
4.00
|
20,800
|
|
1/22/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
30,100
|
|
1/19/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
200
|
|
1/18/2024
|
-0.20 / -4.76%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.97
|
4.00
|
9,000
|
|
1/17/2024
|
+0.20 / +5.00%
|
3.70
|
4.20
|
3.70
|
4.20
|
3.76
|
4.20
|
2,400
|
|
1/16/2024
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.80
|
4.00
|
3.95
|
4.00
|
6,800
|
|
1/15/2024
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.97
|
4.00
|
11,100
|
|
1/12/2024
|
+0.20 / +5.13%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.80
|
4.10
|
600
|
|
1/11/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
3.90
|
4.06
|
3.90
|
21,300
|
|
1/10/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
10,200
|
|
1/9/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
9,700
|
|
1/8/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
20,000
|
|
1/5/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
1,400
|
|
1/4/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.75
|
3.90
|
12,200
|
|
1/3/2024
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
5,800
|
|
1/2/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
12/29/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
1,300
|
|
12/28/2023
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
300
|
|
12/27/2023
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.79
|
4.10
|
24,100
|
|
12/26/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
3,800
|
|
12/25/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
8,800
|
|
12/22/2023
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
5,600
|
|
12/21/2023
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
12/20/2023
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.78
|
3.90
|
2,700
|
|
12/19/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
12/18/2023
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
2,000
|
|
12/15/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
6,300
|
|
12/14/2023
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.83
|
3.80
|
7,709
|
|
12/13/2023
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.87
|
3.90
|
62,500
|
|
|