Closing price on 8/15/2023
|
|
Open |
4.30 |
High |
4.50 |
Low |
4.20 |
Volume |
17,800 |
Split-adjusted Price |
4.40 |
|
|
SVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2023
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.31
|
4.40
|
17,800
|
|
8/14/2023
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.26
|
4.30
|
14,800
|
|
8/11/2023
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.10
|
4.50
|
4.27
|
4.50
|
34,500
|
|
8/10/2023
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
20,400
|
|
8/9/2023
|
+0.10 / +2.22%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.45
|
4.60
|
18,600
|
|
8/8/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
8,200
|
|
8/7/2023
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.10
|
4.50
|
4.32
|
4.50
|
37,600
|
|
8/4/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.45
|
4.50
|
5,600
|
|
8/3/2023
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
13,200
|
|
8/2/2023
|
+0.30 / +6.98%
|
4.30
|
4.70
|
4.20
|
4.60
|
4.57
|
4.60
|
91,900
|
|
8/1/2023
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.37
|
4.30
|
30,700
|
|
7/31/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.60
|
4.60
|
4.81
|
4.60
|
35,500
|
|
7/28/2023
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.32
|
4.60
|
899,300
|
|
7/27/2023
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
226,700
|
|
7/26/2023
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.10
|
4.10
|
4.30
|
4.10
|
27,900
|
|
7/25/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
307,600
|
|
7/24/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
258,900
|
|
7/21/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
8,200
|
|
7/20/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
10,200
|
|
7/19/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
6,400
|
|
7/18/2023
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.16
|
4.10
|
8,100
|
|
7/17/2023
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.80
|
4.20
|
4.09
|
4.20
|
720,800
|
|
7/14/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
550,800
|
|
7/13/2023
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
13,000
|
|
7/12/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.08
|
4.20
|
6,400
|
|
7/11/2023
|
0.00 / 0.00%
|
4.20
|
4.40
|
3.90
|
4.20
|
4.02
|
4.20
|
10,000
|
|
7/10/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
5,200
|
|
7/7/2023
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.90
|
4.10
|
3.96
|
4.10
|
19,600
|
|
7/6/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.17
|
4.20
|
6,400
|
|
7/5/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.07
|
4.20
|
3,700
|
|
|