|
|
Closing price on 8/18/2016
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
56,100 |
| Split-adjusted Price |
2.90 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
56,100
|
|
|
8/17/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
32,500
|
|
|
8/16/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
61,910
|
|
|
8/15/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.85
|
2.90
|
120,100
|
|
|
8/12/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.99
|
3.00
|
65,600
|
|
|
8/11/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
145,300
|
|
|
8/10/2016
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.73
|
2.80
|
345,620
|
|
|
8/9/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
710,800
|
|
|
8/8/2016
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.62
|
2.60
|
225,000
|
|
|
8/5/2016
|
-0.20 / -6.90%
|
2.80
|
3.00
|
2.70
|
2.70
|
2.76
|
2.70
|
302,000
|
|
|
8/4/2016
|
-0.10 / -3.33%
|
3.00
|
3.30
|
2.70
|
2.90
|
2.83
|
2.90
|
1,034,000
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.70
|
3.00
|
2.92
|
3.00
|
994,100
|
|
|
8/2/2016
|
-0.20 / -6.25%
|
3.20
|
3.30
|
2.90
|
3.00
|
2.97
|
3.00
|
849,900
|
|
|
8/1/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
22,830
|
|
|
7/29/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.04
|
3.20
|
600,000
|
|
|
7/28/2016
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
107,400
|
|
|
7/27/2016
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.25
|
3.10
|
822,200
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
1,006,500
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
116,700
|
|
|
7/22/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.40
|
3.20
|
243,700
|
|
|
7/21/2016
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.60
|
3.40
|
134,200
|
|
|
7/20/2016
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.40
|
3.60
|
3.64
|
3.60
|
297,930
|
|
|
7/19/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.61
|
3.60
|
231,700
|
|
|
7/18/2016
|
+0.10 / +2.78%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.87
|
3.70
|
1,145,800
|
|
|
7/15/2016
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.57
|
3.60
|
486,800
|
|
|
7/14/2016
|
+0.20 / +6.45%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.37
|
3.30
|
659,600
|
|
|
7/13/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.05
|
3.10
|
245,300
|
|
|
7/12/2016
|
-0.30 / -9.09%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.04
|
3.00
|
533,600
|
|
|
7/11/2016
|
-0.30 / -8.33%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.37
|
3.30
|
383,420
|
|
|
7/8/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.48
|
3.60
|
198,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|