|
Closing price on 5/29/2017
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
150,000 |
| Split-adjusted Price |
3.30 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
150,000
|
|
|
5/26/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
78,900
|
|
|
5/25/2017
|
+0.10 / +3.03%
|
3.20
|
3.60
|
3.20
|
3.40
|
3.47
|
3.40
|
563,700
|
|
|
5/24/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
439,610
|
|
|
5/23/2017
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.32
|
3.30
|
436,300
|
|
|
5/22/2017
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
990,600
|
|
|
5/19/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.28
|
3.40
|
976,510
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.43
|
3.50
|
761,810
|
|
|
5/17/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
740,010
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.20
|
3.40
|
3.54
|
3.40
|
2,207,510
|
|
|
5/15/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.37
|
3.40
|
1,359,511
|
|
|
5/12/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
790,400
|
|
|
5/11/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
2.90
|
720,400
|
|
|
5/10/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.79
|
2.70
|
308,400
|
|
|
5/9/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
293,900
|
|
|
5/8/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.76
|
2.70
|
286,900
|
|
|
5/5/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.68
|
2.80
|
361,200
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
347,500
|
|
|
5/3/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
426,300
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
394,900
|
|
|
4/27/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
225,500
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
149,000
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
114,200
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.50
|
2.60
|
2.62
|
2.60
|
255,410
|
|
|
4/21/2017
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
591,900
|
|
|
4/20/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
576,806
|
|
|
4/19/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.70
|
2.90
|
581,300
|
|
|
4/18/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
334,000
|
|
|
4/17/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
531,220
|
|
|
4/14/2017
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.40
|
2.50
|
746,406
|
|
|