|
Closing price on 11/3/2021
|
|
| Open |
16.40 |
| High |
16.45 |
| Low |
15.90 |
| Volume |
200,100 |
| Split-adjusted Price |
9.47 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2021
|
-0.35 / -2.32%
|
14.85
|
15.30
|
14.75
|
14.75
|
14.90
|
8.78
|
89,300
|
|
|
10/7/2021
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.14
|
8.99
|
138,700
|
|
|
10/6/2021
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.00
|
15.20
|
15.27
|
9.05
|
158,200
|
|
|
10/5/2021
|
+0.20 / +1.33%
|
15.00
|
16.00
|
15.00
|
15.20
|
15.33
|
9.05
|
210,800
|
|
|
10/4/2021
|
-0.15 / -0.99%
|
15.00
|
15.00
|
14.25
|
15.00
|
14.45
|
8.93
|
146,300
|
|
|
10/1/2021
|
-0.85 / -5.31%
|
16.45
|
16.45
|
14.90
|
15.15
|
15.54
|
9.02
|
184,700
|
|
|
9/30/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
16.75
|
18.00
|
17.51
|
9.53
|
295,200
|
|
|
9/29/2021
|
-1.15 / -6.01%
|
18.05
|
18.40
|
17.85
|
18.00
|
17.93
|
9.53
|
419,000
|
|
|
9/28/2021
|
-0.05 / -0.26%
|
20.30
|
20.30
|
17.90
|
19.15
|
18.16
|
10.13
|
256,100
|
|
|
9/27/2021
|
0.00 / 0.00%
|
20.15
|
20.20
|
18.80
|
19.20
|
19.45
|
10.16
|
226,800
|
|
|
9/24/2021
|
-0.60 / -3.03%
|
19.70
|
19.80
|
19.00
|
19.20
|
19.23
|
10.16
|
112,300
|
|
|
9/23/2021
|
-0.55 / -2.70%
|
20.35
|
20.35
|
19.00
|
19.80
|
19.89
|
10.48
|
106,700
|
|
|