Closing price on 3/9/2023
|
|
Open |
3.70 |
High |
3.80 |
Low |
3.40 |
Volume |
32,100 |
Split-adjusted Price |
3.70 |
|
|
SVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.40
|
3.70
|
3.50
|
3.70
|
32,100
|
|
3/8/2023
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.68
|
3.70
|
9,000
|
|
3/7/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.48
|
3.60
|
36,000
|
|
3/6/2023
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
12,400
|
|
3/3/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,000
|
|
3/2/2023
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
8,200
|
|
3/1/2023
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
1,000
|
|
2/28/2023
|
+0.20 / +5.88%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
14,500
|
|
2/27/2023
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.51
|
3.40
|
8,400
|
|
2/24/2023
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.61
|
3.70
|
6,400
|
|
2/23/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
2,100
|
|
2/22/2023
|
-0.30 / -7.50%
|
3.60
|
4.00
|
3.60
|
3.70
|
3.68
|
3.70
|
83,400
|
|
2/21/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
1,000
|
|
2/20/2023
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.77
|
3.90
|
5,000
|
|
2/17/2023
|
-0.40 / -10.00%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.61
|
3.60
|
16,900
|
|
2/16/2023
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.76
|
4.00
|
13,400
|
|
2/15/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
2/14/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
2/13/2023
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
1,700
|
|
2/10/2023
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
1,700
|
|
2/9/2023
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.79
|
3.90
|
4,800
|
|
2/8/2023
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
300
|
|
2/7/2023
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
4,200
|
|
2/6/2023
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.87
|
4.00
|
3,600
|
|
2/3/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
2/2/2023
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
4,200
|
|
2/1/2023
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.86
|
4.00
|
13,800
|
|
1/31/2023
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.60
|
3.80
|
3.68
|
3.80
|
20,100
|
|
1/30/2023
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.84
|
3.90
|
500
|
|
1/27/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
1,300
|
|
|