Closing price on 5/17/2024
|
|
Open |
3.40 |
High |
3.50 |
Low |
3.40 |
Volume |
1,000 |
Split-adjusted Price |
3.50 |
|
|
SVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
1,000
|
|
5/16/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
5,900
|
|
5/15/2024
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
20,600
|
|
5/14/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
15,600
|
|
5/13/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
16,000
|
|
5/10/2024
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.62
|
3.60
|
11,400
|
|
5/9/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.30
|
3.60
|
3.36
|
3.60
|
89,300
|
|
5/8/2024
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
22,600
|
|
5/7/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
5/6/2024
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.50
|
3.90
|
3.59
|
3.90
|
7,100
|
|
5/3/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
5/2/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
4/26/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
4/25/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
4/24/2024
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.60
|
3.80
|
3.72
|
3.80
|
10,100
|
|
4/23/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.62
|
3.80
|
3,500
|
|
4/22/2024
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
3,000
|
|
4/19/2024
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.77
|
3.90
|
900
|
|
4/17/2024
|
-0.20 / -4.88%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
900
|
|
4/16/2024
|
+0.30 / +7.89%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.82
|
4.10
|
3,700
|
|
4/15/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.68
|
3.80
|
2,400
|
|
4/12/2024
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
3,900
|
|
4/11/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
700
|
|
4/10/2024
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
2,700
|
|
4/9/2024
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.77
|
3.90
|
1,900
|
|
4/8/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
4/5/2024
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.50
|
4.00
|
3.67
|
4.00
|
8,500
|
|
4/4/2024
|
-0.10 / -2.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
2,200
|
|
4/3/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
4/2/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,100
|
|
|