|
Closing price on 1/4/2022
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
133,000 |
| Split-adjusted Price |
9.43 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.70
|
17.85
|
17.81
|
9.43
|
133,000
|
|
|
12/31/2021
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.55
|
17.80
|
17.76
|
9.40
|
61,100
|
|
|
12/30/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
17.85
|
9.51
|
84,700
|
|
|
12/29/2021
|
-0.20 / -1.10%
|
18.15
|
18.40
|
17.90
|
18.00
|
17.98
|
9.51
|
50,400
|
|
|
12/28/2021
|
+0.20 / +1.11%
|
17.90
|
18.35
|
17.85
|
18.20
|
18.00
|
9.61
|
85,600
|
|
|
12/27/2021
|
-0.60 / -3.23%
|
18.35
|
18.40
|
17.70
|
18.00
|
18.11
|
9.51
|
62,300
|
|
|
12/24/2021
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.35
|
18.60
|
18.47
|
9.83
|
67,900
|
|
|
12/23/2021
|
+0.50 / +2.75%
|
18.40
|
19.45
|
18.20
|
18.70
|
18.79
|
9.88
|
212,800
|
|
|
12/22/2021
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.24
|
9.61
|
76,000
|
|
|
12/21/2021
|
+0.60 / +3.39%
|
17.70
|
18.50
|
17.50
|
18.30
|
17.81
|
9.67
|
165,500
|
|
|
12/20/2021
|
-0.20 / -1.12%
|
17.35
|
17.80
|
17.35
|
17.70
|
17.57
|
9.35
|
122,400
|
|
|
12/17/2021
|
-0.20 / -1.10%
|
18.40
|
18.40
|
17.70
|
17.90
|
17.82
|
9.46
|
144,200
|
|
|
12/16/2021
|
+0.75 / +4.32%
|
17.40
|
18.30
|
17.40
|
18.10
|
17.82
|
9.56
|
177,600
|
|
|
12/15/2021
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.15
|
17.35
|
17.35
|
9.17
|
108,500
|
|
|
12/14/2021
|
-0.25 / -1.41%
|
17.60
|
17.65
|
17.30
|
17.45
|
17.45
|
9.22
|
141,400
|
|
|
12/13/2021
|
+0.40 / +2.31%
|
17.45
|
17.70
|
17.05
|
17.70
|
17.30
|
9.35
|
213,800
|
|
|
12/10/2021
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.15
|
17.30
|
17.28
|
9.14
|
96,700
|
|
|
12/9/2021
|
+0.40 / +2.34%
|
17.10
|
17.90
|
16.80
|
17.50
|
17.19
|
9.24
|
221,900
|
|
|
12/8/2021
|
-0.65 / -3.66%
|
17.90
|
18.20
|
16.80
|
17.10
|
17.21
|
9.03
|
270,900
|
|
|
12/7/2021
|
+0.30 / +1.72%
|
17.45
|
17.75
|
16.70
|
17.75
|
17.10
|
9.38
|
211,000
|
|
|
12/6/2021
|
-1.30 / -6.93%
|
18.70
|
18.70
|
17.45
|
17.45
|
17.69
|
9.22
|
352,700
|
|
|
12/3/2021
|
-1.35 / -6.72%
|
19.30
|
20.20
|
18.75
|
18.75
|
19.35
|
9.90
|
292,300
|
|
|
12/2/2021
|
-1.50 / -6.94%
|
21.00
|
21.55
|
20.10
|
20.10
|
20.33
|
10.62
|
654,100
|
|
|
12/1/2021
|
-1.60 / -6.90%
|
24.80
|
24.80
|
21.60
|
21.60
|
22.72
|
11.41
|
833,500
|
|
|
11/30/2021
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.26
|
134,400
|
|
|
11/29/2021
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.65
|
11.46
|
336,400
|
|
|
11/26/2021
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.50
|
20.30
|
20.12
|
10.72
|
767,300
|
|
|
11/25/2021
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.58
|
10.04
|
380,900
|
|
|
11/24/2021
|
+0.20 / +1.14%
|
17.60
|
17.85
|
17.45
|
17.80
|
17.61
|
9.40
|
212,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
17.20
|
17.85
|
17.20
|
17.60
|
17.41
|
9.30
|
173,900
|
|
|