|
Closing price on 11/19/2021
|
|
| Open |
18.35 |
| High |
18.90 |
| Low |
17.30 |
| Volume |
483,600 |
| Split-adjusted Price |
10.90 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
0.00 / 0.00%
|
18.35
|
18.90
|
17.30
|
18.30
|
18.31
|
10.90
|
483,600
|
|
|
11/18/2021
|
+0.20 / +1.10%
|
17.90
|
18.60
|
17.05
|
18.30
|
18.00
|
10.90
|
593,200
|
|
|
11/17/2021
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.17
|
10.78
|
126,200
|
|
|
11/16/2021
|
+0.10 / +0.54%
|
18.40
|
19.20
|
18.00
|
18.50
|
18.50
|
11.01
|
382,700
|
|
|
11/15/2021
|
+1.20 / +6.98%
|
17.15
|
18.40
|
16.60
|
18.40
|
17.81
|
10.96
|
1,018,200
|
|
|
11/12/2021
|
-0.40 / -2.27%
|
17.40
|
17.90
|
17.00
|
17.20
|
17.39
|
10.24
|
269,200
|
|
|
11/11/2021
|
+0.60 / +3.53%
|
18.15
|
18.15
|
17.15
|
17.60
|
17.63
|
10.48
|
457,900
|
|
|
11/10/2021
|
+1.00 / +6.25%
|
16.00
|
17.10
|
15.90
|
17.00
|
16.68
|
10.12
|
749,100
|
|
|
11/9/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.95
|
16.00
|
16.01
|
9.53
|
126,000
|
|
|
11/8/2021
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.95
|
16.10
|
16.10
|
9.59
|
123,700
|
|
|
11/5/2021
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.01
|
9.53
|
59,700
|
|
|
11/4/2021
|
+0.20 / +1.26%
|
15.60
|
16.30
|
15.60
|
16.10
|
16.00
|
9.59
|
101,000
|
|
|
11/3/2021
|
-0.45 / -2.75%
|
16.40
|
16.45
|
15.90
|
15.90
|
16.15
|
9.47
|
200,100
|
|
|
11/2/2021
|
+0.25 / +1.55%
|
16.60
|
16.70
|
16.25
|
16.35
|
16.45
|
9.73
|
240,500
|
|
|
11/1/2021
|
+0.75 / +4.89%
|
15.35
|
16.40
|
15.30
|
16.10
|
15.74
|
9.59
|
269,200
|
|
|
10/29/2021
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.34
|
9.14
|
197,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.40
|
15.50
|
15.50
|
9.23
|
116,900
|
|
|
10/27/2021
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.25
|
15.50
|
15.45
|
9.23
|
199,300
|
|
|
10/26/2021
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.25
|
15.40
|
15.34
|
9.17
|
150,100
|
|
|
10/25/2021
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.35
|
15.55
|
15.54
|
9.26
|
242,600
|
|
|
10/22/2021
|
+0.50 / +3.33%
|
15.05
|
15.70
|
15.05
|
15.50
|
15.29
|
9.23
|
153,400
|
|
|
10/21/2021
|
-0.05 / -0.33%
|
15.15
|
15.15
|
14.90
|
15.00
|
15.03
|
8.93
|
93,900
|
|
|
10/20/2021
|
+0.15 / +1.01%
|
14.95
|
15.20
|
14.85
|
15.05
|
14.99
|
8.96
|
139,400
|
|
|
10/19/2021
|
-0.10 / -0.67%
|
14.90
|
15.15
|
14.00
|
14.90
|
14.72
|
8.87
|
58,300
|
|
|
10/18/2021
|
+0.30 / +2.04%
|
14.80
|
15.25
|
14.80
|
15.00
|
15.01
|
8.93
|
67,200
|
|
|
10/15/2021
|
-0.20 / -1.34%
|
14.95
|
14.95
|
14.60
|
14.70
|
14.74
|
8.75
|
59,900
|
|
|
10/14/2021
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.77
|
8.87
|
78,800
|
|
|
10/13/2021
|
+0.35 / +2.42%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.57
|
8.81
|
62,800
|
|
|
10/12/2021
|
-0.15 / -1.03%
|
14.40
|
14.60
|
14.25
|
14.45
|
14.36
|
8.60
|
120,400
|
|
|
10/11/2021
|
-0.15 / -1.02%
|
14.75
|
14.80
|
14.20
|
14.60
|
14.50
|
8.69
|
166,000
|
|
|