|
|
Closing price on 5/4/2022
|
|
| Open |
6.80 |
| High |
7.60 |
| Low |
6.80 |
| Volume |
67,600 |
| Split-adjusted Price |
7.50 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
+0.50 / +7.14%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.37
|
7.50
|
67,600
|
|
|
4/29/2022
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.83
|
7.00
|
135,600
|
|
|
4/28/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.37
|
6.40
|
49,000
|
|
|
4/27/2022
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.16
|
6.30
|
70,200
|
|
|
4/26/2022
|
+0.40 / +7.02%
|
5.70
|
6.10
|
5.50
|
6.10
|
5.93
|
6.10
|
43,000
|
|
|
4/25/2022
|
-0.50 / -8.06%
|
6.40
|
6.40
|
5.60
|
5.70
|
5.80
|
5.70
|
118,400
|
|
|
4/22/2022
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.13
|
6.20
|
130,000
|
|
|
4/21/2022
|
-0.60 / -9.52%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.72
|
5.70
|
240,800
|
|
|
4/20/2022
|
-0.70 / -10.00%
|
6.70
|
6.90
|
6.30
|
6.30
|
6.34
|
6.30
|
134,500
|
|
|
4/19/2022
|
-0.70 / -9.09%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.13
|
7.00
|
164,100
|
|
|
4/18/2022
|
-0.80 / -9.41%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.82
|
7.70
|
165,200
|
|
|
4/15/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.24
|
8.50
|
74,200
|
|
|
4/14/2022
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.38
|
8.50
|
108,500
|
|
|
4/13/2022
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.50
|
7.80
|
7.80
|
7.80
|
104,800
|
|
|
4/12/2022
|
+0.20 / +2.50%
|
8.00
|
8.50
|
8.00
|
8.20
|
8.18
|
8.20
|
168,000
|
|
|
4/8/2022
|
-0.80 / -9.09%
|
8.80
|
8.90
|
8.00
|
8.00
|
8.22
|
8.00
|
230,900
|
|
|
4/7/2022
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.10
|
8.80
|
8.44
|
8.80
|
180,700
|
|
|
4/6/2022
|
-0.80 / -8.51%
|
9.40
|
9.50
|
8.50
|
8.60
|
8.81
|
8.60
|
332,000
|
|
|
4/5/2022
|
-0.70 / -6.93%
|
10.00
|
10.20
|
9.10
|
9.40
|
9.46
|
9.40
|
230,200
|
|
|
4/4/2022
|
+0.20 / +2.02%
|
9.90
|
10.80
|
9.10
|
10.10
|
10.18
|
10.10
|
467,500
|
|
|
4/1/2022
|
-1.10 / -10.00%
|
12.10
|
12.10
|
9.90
|
9.90
|
10.36
|
9.90
|
1,220,600
|
|
|
3/31/2022
|
+1.00 / +10.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
399,600
|
|
|
3/30/2022
|
+0.90 / +9.89%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
820,900
|
|
|
3/29/2022
|
+0.80 / +9.64%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.09
|
9.10
|
611,200
|
|
|
3/28/2022
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.50
|
8.30
|
8.02
|
8.30
|
467,300
|
|
|
3/25/2022
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.61
|
7.60
|
80,900
|
|
|
3/24/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.57
|
7.70
|
74,400
|
|
|
3/23/2022
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.77
|
7.70
|
79,300
|
|
|
3/22/2022
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.72
|
7.90
|
95,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.61
|
7.60
|
91,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|