Closing price on 8/28/2023
|
|
Open |
4.30 |
High |
4.60 |
Low |
4.20 |
Volume |
1,104,200 |
Split-adjusted Price |
4.60 |
|
|
SVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2023
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.23
|
4.60
|
1,104,200
|
|
8/25/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
9,300
|
|
8/24/2023
|
-0.10 / -2.33%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.19
|
4.20
|
3,300
|
|
8/23/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
6,000
|
|
8/22/2023
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.07
|
4.20
|
18,400
|
|
8/21/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.90
|
4.30
|
4.11
|
4.30
|
12,300
|
|
8/18/2023
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.10
|
4.30
|
33,200
|
|
8/17/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.24
|
4.30
|
623,400
|
|
8/16/2023
|
-0.10 / -2.27%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.30
|
4.30
|
8,800
|
|
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
|
|
|