|
Closing price on 4/4/2022
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.25 |
| Volume |
52,000 |
| Split-adjusted Price |
12.86 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.25
|
21.60
|
21.51
|
12.86
|
52,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.27
|
12.86
|
36,100
|
|
|
3/31/2022
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.68
|
12.86
|
45,200
|
|
|
3/30/2022
|
-0.45 / -2.06%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.52
|
12.74
|
105,700
|
|
|
3/29/2022
|
-0.05 / -0.23%
|
21.90
|
22.25
|
21.20
|
21.85
|
21.87
|
13.01
|
44,000
|
|
|
3/28/2022
|
+0.90 / +4.29%
|
21.00
|
21.95
|
20.90
|
21.90
|
21.47
|
13.04
|
130,300
|
|
|
3/25/2022
|
-0.45 / -2.10%
|
21.40
|
21.40
|
20.55
|
21.00
|
21.00
|
12.50
|
25,400
|
|
|
3/24/2022
|
+1.05 / +5.15%
|
20.60
|
21.50
|
20.60
|
21.45
|
21.16
|
12.77
|
85,000
|
|
|
3/23/2022
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.36
|
12.15
|
50,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.10
|
20.10
|
20.14
|
11.97
|
23,500
|
|
|
3/21/2022
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.95
|
20.10
|
20.06
|
11.97
|
50,600
|
|
|
3/18/2022
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.01
|
11.91
|
19,400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.10
|
20.10
|
20.17
|
11.97
|
11,900
|
|
|
3/16/2022
|
+0.25 / +1.26%
|
19.60
|
20.35
|
19.60
|
20.10
|
20.03
|
11.97
|
73,700
|
|
|
3/15/2022
|
+0.15 / +0.76%
|
19.80
|
20.00
|
19.70
|
19.85
|
19.76
|
11.82
|
38,600
|
|
|
3/14/2022
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.72
|
11.73
|
62,300
|
|
|
3/11/2022
|
-0.05 / -0.25%
|
20.05
|
20.55
|
19.90
|
20.00
|
20.10
|
11.91
|
128,600
|
|
|
3/10/2022
|
-0.80 / -3.84%
|
20.85
|
20.85
|
20.00
|
20.05
|
20.35
|
11.94
|
97,600
|
|
|
3/9/2022
|
+0.85 / +4.25%
|
20.00
|
21.05
|
19.70
|
20.85
|
20.10
|
12.41
|
70,400
|
|
|
3/8/2022
|
-0.35 / -1.72%
|
20.00
|
20.45
|
19.60
|
20.00
|
19.97
|
11.91
|
73,100
|
|
|
3/7/2022
|
-1.15 / -5.35%
|
21.50
|
21.50
|
20.00
|
20.35
|
20.53
|
12.12
|
88,600
|
|
|
3/4/2022
|
-0.05 / -0.23%
|
21.50
|
21.65
|
21.00
|
21.50
|
21.38
|
12.80
|
128,100
|
|
|
3/3/2022
|
-0.15 / -0.69%
|
21.70
|
21.75
|
21.35
|
21.55
|
21.54
|
12.83
|
113,300
|
|
|
3/2/2022
|
+0.65 / +3.09%
|
20.95
|
21.80
|
20.20
|
21.70
|
21.03
|
12.92
|
202,200
|
|
|
3/1/2022
|
+0.90 / +4.47%
|
20.00
|
21.10
|
20.00
|
21.05
|
20.83
|
12.53
|
95,600
|
|
|
2/28/2022
|
+0.65 / +3.33%
|
19.65
|
20.15
|
18.55
|
20.15
|
19.90
|
12.00
|
123,600
|
|
|
2/25/2022
|
+0.40 / +2.09%
|
19.10
|
19.80
|
19.10
|
19.50
|
19.54
|
11.61
|
111,200
|
|
|
2/24/2022
|
-0.60 / -3.05%
|
19.60
|
19.60
|
18.35
|
19.10
|
19.13
|
11.37
|
243,000
|
|
|
2/23/2022
|
+0.70 / +3.68%
|
19.00
|
19.75
|
19.00
|
19.70
|
19.49
|
11.73
|
129,800
|
|
|
2/22/2022
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.00
|
19.00
|
18.65
|
11.31
|
240,800
|
|
|