|
Closing price on 4/5/2024
|
|
| Open |
11.25 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
6,000 |
| Split-adjusted Price |
9.79 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.02
|
9.79
|
6,000
|
|
|
4/4/2024
|
-0.40 / -3.51%
|
11.20
|
11.20
|
10.95
|
11.00
|
11.02
|
9.79
|
7,400
|
|
|
4/3/2024
|
+0.30 / +2.70%
|
11.40
|
11.60
|
11.10
|
11.40
|
11.38
|
10.15
|
19,300
|
|
|
4/2/2024
|
-0.20 / -1.77%
|
11.20
|
11.45
|
11.00
|
11.10
|
11.17
|
9.88
|
67,600
|
|
|
4/1/2024
|
-0.20 / -1.74%
|
11.45
|
11.45
|
11.10
|
11.30
|
11.16
|
10.06
|
21,500
|
|
|
3/29/2024
|
+0.30 / +2.68%
|
11.25
|
11.50
|
11.25
|
11.50
|
11.38
|
10.24
|
600
|
|
|
3/28/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.22
|
9.97
|
15,600
|
|
|
3/27/2024
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.25
|
10.01
|
4,800
|
|
|
3/26/2024
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.30
|
11.35
|
11.30
|
10.10
|
4,600
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.32
|
10.06
|
2,200
|
|
|
3/22/2024
|
-0.15 / -1.31%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.37
|
10.06
|
20,300
|
|
|
3/21/2024
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
10.19
|
100
|
|
|
3/20/2024
|
-0.05 / -0.43%
|
11.55
|
11.55
|
10.90
|
11.45
|
11.31
|
10.19
|
5,000
|
|
|
3/19/2024
|
+0.25 / +2.22%
|
11.65
|
11.65
|
10.90
|
11.50
|
11.10
|
10.24
|
11,800
|
|
|
3/18/2024
|
-0.30 / -2.60%
|
11.55
|
11.55
|
10.75
|
11.25
|
10.78
|
10.01
|
15,200
|
|
|
3/15/2024
|
+0.25 / +2.21%
|
11.40
|
11.55
|
11.30
|
11.55
|
11.48
|
10.28
|
24,500
|
|
|
3/14/2024
|
+0.10 / +0.89%
|
11.75
|
11.75
|
11.20
|
11.30
|
11.29
|
10.06
|
16,100
|
|
|
3/13/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
9.97
|
16,800
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.06
|
500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.06
|
1,500
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.10
|
12.00
|
11.10
|
11.30
|
11.39
|
10.06
|
7,900
|
|
|
3/7/2024
|
-0.20 / -1.74%
|
11.45
|
11.55
|
11.20
|
11.30
|
11.34
|
10.06
|
17,300
|
|
|
3/6/2024
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.24
|
1,600
|
|
|
3/5/2024
|
+0.35 / +3.13%
|
11.40
|
11.55
|
11.40
|
11.55
|
11.46
|
10.28
|
500
|
|
|
3/4/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
9.97
|
1,800
|
|
|
3/1/2024
|
-0.20 / -1.74%
|
11.50
|
11.65
|
11.30
|
11.30
|
11.46
|
10.06
|
23,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.24
|
5,400
|
|
|
2/28/2024
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.36
|
10.24
|
5,600
|
|
|
2/27/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.14
|
9.97
|
7,200
|
|
|
2/26/2024
|
-0.25 / -2.22%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.17
|
9.79
|
600
|
|
|