|
Closing price on 3/16/2022
|
|
| Open |
19.60 |
| High |
20.35 |
| Low |
19.60 |
| Volume |
73,700 |
| Split-adjusted Price |
10.62 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.25 / +1.26%
|
19.60
|
20.35
|
19.60
|
20.10
|
20.03
|
10.62
|
73,700
|
|
|
3/15/2022
|
+0.15 / +0.76%
|
19.80
|
20.00
|
19.70
|
19.85
|
19.76
|
10.49
|
38,600
|
|
|
3/14/2022
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.72
|
10.41
|
62,300
|
|
|
3/11/2022
|
-0.05 / -0.25%
|
20.05
|
20.55
|
19.90
|
20.00
|
20.10
|
10.56
|
128,600
|
|
|
3/10/2022
|
-0.80 / -3.84%
|
20.85
|
20.85
|
20.00
|
20.05
|
20.35
|
10.59
|
97,600
|
|
|
3/9/2022
|
+0.85 / +4.25%
|
20.00
|
21.05
|
19.70
|
20.85
|
20.10
|
11.01
|
70,400
|
|
|
3/8/2022
|
-0.35 / -1.72%
|
20.00
|
20.45
|
19.60
|
20.00
|
19.97
|
10.56
|
73,100
|
|
|
3/7/2022
|
-1.15 / -5.35%
|
21.50
|
21.50
|
20.00
|
20.35
|
20.53
|
10.75
|
88,600
|
|
|
3/4/2022
|
-0.05 / -0.23%
|
21.50
|
21.65
|
21.00
|
21.50
|
21.38
|
11.36
|
128,100
|
|
|
3/3/2022
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.35
|
21.55
|
21.54
|
11.38
|
113,300
|
|
|
3/2/2022
|
+0.65 / +3.09%
|
20.95
|
21.80
|
20.20
|
21.70
|
21.03
|
11.46
|
202,200
|
|
|
3/1/2022
|
+0.90 / +4.47%
|
20.00
|
21.10
|
20.00
|
21.05
|
20.83
|
11.12
|
95,600
|
|
|
2/28/2022
|
+0.65 / +3.33%
|
19.65
|
20.15
|
18.55
|
20.15
|
19.90
|
10.64
|
123,600
|
|
|
2/25/2022
|
+0.40 / +2.09%
|
19.10
|
19.80
|
19.10
|
19.50
|
19.54
|
10.30
|
111,200
|
|
|
2/24/2022
|
-0.60 / -3.05%
|
19.60
|
19.60
|
18.35
|
19.10
|
19.13
|
10.09
|
243,000
|
|
|
2/23/2022
|
+0.70 / +3.68%
|
19.00
|
19.75
|
19.00
|
19.70
|
19.49
|
10.41
|
129,800
|
|
|
2/22/2022
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.00
|
19.00
|
18.65
|
10.04
|
240,800
|
|
|
2/21/2022
|
+0.60 / +3.28%
|
18.50
|
19.05
|
18.30
|
18.90
|
18.70
|
9.98
|
190,200
|
|
|
2/18/2022
|
+0.20 / +1.10%
|
17.80
|
18.50
|
17.80
|
18.30
|
18.15
|
9.67
|
126,700
|
|
|
2/17/2022
|
+0.50 / +2.84%
|
17.60
|
18.20
|
17.60
|
18.10
|
17.91
|
9.56
|
111,400
|
|
|
2/16/2022
|
+0.60 / +3.53%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.29
|
9.30
|
57,900
|
|
|
2/15/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.91
|
8.98
|
24,600
|
|
|
2/14/2022
|
-0.35 / -2.03%
|
17.05
|
17.05
|
16.90
|
16.90
|
16.95
|
8.93
|
29,900
|
|
|
2/11/2022
|
+0.05 / +0.29%
|
17.20
|
17.50
|
17.10
|
17.25
|
17.25
|
9.11
|
27,700
|
|
|
2/10/2022
|
-0.35 / -1.99%
|
17.80
|
17.80
|
17.10
|
17.20
|
17.51
|
9.09
|
34,000
|
|
|
2/9/2022
|
+0.55 / +3.24%
|
17.00
|
17.60
|
16.70
|
17.55
|
17.20
|
9.27
|
71,600
|
|
|
2/8/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.85
|
8.98
|
14,500
|
|
|
2/7/2022
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.84
|
8.98
|
14,000
|
|
|
1/28/2022
|
+0.05 / +0.30%
|
16.40
|
16.55
|
16.15
|
16.50
|
16.29
|
8.72
|
47,000
|
|
|
1/27/2022
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.10
|
16.45
|
16.24
|
8.69
|
33,000
|
|
|