|
Closing price on 3/9/2021
|
|
| Open |
13.70 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
3,300 |
| Split-adjusted Price |
7.36 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
+0.20 / +1.46%
|
13.70
|
14.10
|
13.70
|
13.90
|
13.72
|
7.36
|
3,300
|
|
|
3/8/2021
|
-0.50 / -3.52%
|
13.55
|
14.20
|
13.55
|
13.70
|
13.80
|
7.25
|
1,600
|
|
|
3/5/2021
|
+0.25 / +1.79%
|
13.95
|
14.20
|
13.70
|
14.20
|
14.08
|
7.52
|
1,500
|
|
|
3/4/2021
|
+0.05 / +0.36%
|
13.70
|
13.95
|
13.55
|
13.95
|
13.57
|
7.38
|
2,600
|
|
|
3/3/2021
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.96
|
7.36
|
11,000
|
|
|
3/2/2021
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.81
|
7.30
|
1,800
|
|
|
3/1/2021
|
-1.00 / -6.78%
|
14.75
|
14.75
|
13.75
|
13.75
|
13.85
|
7.28
|
5,200
|
|
|
2/26/2021
|
+0.75 / +5.36%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
7.81
|
100
|
|
|
2/25/2021
|
-0.20 / -1.41%
|
14.25
|
14.25
|
14.00
|
14.00
|
14.08
|
7.41
|
5,700
|
|
|
2/24/2021
|
-0.65 / -4.38%
|
14.00
|
14.40
|
13.85
|
14.20
|
13.91
|
7.52
|
12,200
|
|
|
2/23/2021
|
+0.65 / +4.58%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
7.86
|
100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.52
|
1,400
|
|
|
2/19/2021
|
-0.50 / -3.40%
|
14.70
|
14.75
|
14.20
|
14.20
|
14.44
|
7.52
|
2,300
|
|
|
2/18/2021
|
+0.70 / +5.00%
|
14.00
|
14.70
|
13.30
|
14.70
|
13.62
|
7.78
|
1,900
|
|
|
2/17/2021
|
+0.40 / +2.94%
|
12.90
|
14.30
|
12.80
|
14.00
|
13.60
|
7.41
|
800
|
|
|
2/9/2021
|
-1.00 / -6.85%
|
13.90
|
15.45
|
13.60
|
13.60
|
13.62
|
7.20
|
19,200
|
|
|
2/8/2021
|
-1.05 / -6.71%
|
14.85
|
14.85
|
14.60
|
14.60
|
14.62
|
7.73
|
9,200
|
|
|
2/5/2021
|
-1.15 / -6.85%
|
15.95
|
15.95
|
15.65
|
15.65
|
15.66
|
8.28
|
5,200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.89
|
0
|
|
|
2/3/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
15.75
|
16.80
|
15.88
|
8.89
|
10,400
|
|
|
2/2/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.94
|
0
|
|
|
2/1/2021
|
+0.90 / +5.63%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.23
|
8.94
|
400
|
|
|
1/29/2021
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.20
|
16.00
|
15.79
|
8.47
|
3,500
|
|
|
1/28/2021
|
+0.70 / +4.61%
|
14.30
|
15.90
|
14.20
|
15.90
|
15.90
|
8.41
|
2,700
|
|
|
1/27/2021
|
-1.10 / -6.75%
|
15.20
|
16.40
|
15.20
|
15.20
|
15.25
|
8.04
|
19,300
|
|
|
1/26/2021
|
-1.20 / -6.86%
|
17.60
|
17.60
|
16.30
|
16.30
|
16.82
|
8.63
|
5,300
|
|
|
1/25/2021
|
-0.40 / -2.23%
|
17.90
|
17.90
|
16.65
|
17.50
|
17.14
|
9.26
|
15,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
16.65
|
17.90
|
16.65
|
17.90
|
16.79
|
9.47
|
35,200
|
|
|
1/21/2021
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.81
|
9.47
|
7,600
|
|
|
1/20/2021
|
+1.00 / +5.95%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.46
|
9.42
|
13,700
|
|
|