|
|
Closing price on 5/17/2016
|
|
| Open |
4.10 |
| High |
4.50 |
| Low |
4.10 |
| Volume |
360,900 |
| Split-adjusted Price |
4.40 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.10
|
4.40
|
360,900
|
|
|
5/16/2016
|
-0.20 / -4.65%
|
4.20
|
4.30
|
3.90
|
4.10
|
4.08
|
4.10
|
1,600,800
|
|
|
5/13/2016
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
221,000
|
|
|
5/12/2016
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.20
|
4.50
|
4.40
|
4.50
|
231,600
|
|
|
5/11/2016
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.20
|
4.40
|
4.36
|
4.40
|
602,400
|
|
|
5/10/2016
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.20
|
4.60
|
4.36
|
4.60
|
258,900
|
|
|
5/9/2016
|
-0.50 / -10.00%
|
5.10
|
5.20
|
4.50
|
4.50
|
4.88
|
4.50
|
1,251,800
|
|
|
5/6/2016
|
+0.10 / +2.04%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.21
|
5.00
|
1,809,500
|
|
|
5/5/2016
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.89
|
4.90
|
491,200
|
|
|
5/4/2016
|
+0.40 / +9.76%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.43
|
4.50
|
1,540,700
|
|
|
4/29/2016
|
+0.30 / +7.89%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.09
|
4.10
|
1,275,500
|
|
|
4/28/2016
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.72
|
3.80
|
767,800
|
|
|
4/27/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
243,000
|
|
|
4/26/2016
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
1,317,700
|
|
|
4/25/2016
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.69
|
3.90
|
960,500
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.64
|
3.70
|
309,200
|
|
|
4/21/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
1,187,400
|
|
|
4/20/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
266,200
|
|
|
4/19/2016
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
180,500
|
|
|
4/15/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
201,300
|
|
|
4/14/2016
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.65
|
3.70
|
208,200
|
|
|
4/13/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.80
|
3.81
|
3.80
|
202,900
|
|
|
4/12/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
214,200
|
|
|
4/11/2016
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.60
|
3.80
|
3.79
|
3.80
|
289,200
|
|
|
4/8/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.65
|
3.70
|
260,900
|
|
|
4/7/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.66
|
3.70
|
183,400
|
|
|
4/6/2016
|
-0.20 / -5.13%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.82
|
3.70
|
187,600
|
|
|
4/5/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
208,700
|
|
|
4/4/2016
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
255,500
|
|
|
4/1/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
253,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|