|
Closing price on 8/4/2015
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
8,800 |
| Split-adjusted Price |
2.70 |
|
|
SVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
-0.30 / -10.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
8,800
|
|
|
8/3/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
7,100
|
|
|
7/31/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
10,300
|
|
|
7/30/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
14,500
|
|
|
7/29/2015
|
-0.20 / -6.06%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
5,200
|
|
|
7/28/2015
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
14,900
|
|
|
7/27/2015
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.05
|
3.30
|
10,900
|
|
|
7/24/2015
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
300
|
|
|
7/23/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
9,200
|
|
|
7/22/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
7/21/2015
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.33
|
3.30
|
19,000
|
|
|
7/20/2015
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
4,300
|
|
|
7/17/2015
|
+0.20 / +5.26%
|
3.50
|
4.00
|
3.50
|
4.00
|
3.50
|
4.00
|
1,000
|
|
|
7/16/2015
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.50
|
3.80
|
1,200
|
|
|
7/15/2015
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.30
|
3.80
|
3.54
|
3.80
|
8,700
|
|
|
7/14/2015
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
11,000
|
|
|
7/13/2015
|
-0.20 / -4.88%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
8,200
|
|
|
7/10/2015
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.75
|
4.10
|
21,700
|
|
|
7/9/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
16,600
|
|
|
7/8/2015
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
48,100
|
|
|
7/7/2015
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.66
|
3.70
|
90,000
|
|
|
7/6/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
13,800
|
|
|
7/3/2015
|
-0.20 / -5.56%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
8,200
|
|
|
7/2/2015
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
9,100
|
|
|
7/1/2015
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.40
|
3.90
|
3.63
|
3.90
|
27,100
|
|
|
6/30/2015
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
15,800
|
|
|
6/29/2015
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
4,700
|
|
|
6/26/2015
|
-0.30 / -8.82%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
140,700
|
|
|
6/25/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
7,100
|
|
|
6/24/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
2,600
|
|
|