|
|
Closing price on 2/23/2022
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
38,300 |
| Split-adjusted Price |
7.20 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.13
|
7.20
|
38,300
|
|
|
2/22/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.03
|
7.10
|
69,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.22
|
7.20
|
93,100
|
|
|
2/18/2022
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.14
|
7.20
|
72,700
|
|
|
2/17/2022
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.02
|
7.10
|
69,300
|
|
|
2/16/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.81
|
7.00
|
86,600
|
|
|
2/15/2022
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
6.80
|
14,100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.86
|
6.90
|
65,700
|
|
|
2/11/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
33,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.95
|
6.90
|
64,400
|
|
|
2/9/2022
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.69
|
6.90
|
62,400
|
|
|
2/8/2022
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
6.70
|
35,300
|
|
|
2/7/2022
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.76
|
6.80
|
43,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.00
|
6.40
|
6.18
|
6.40
|
57,600
|
|
|
1/27/2022
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.20
|
6.40
|
6.32
|
6.40
|
72,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|