|
Closing price on 5/17/2024
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
13,300 |
| Split-adjusted Price |
11.30 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.57
|
11.30
|
13,300
|
|
|
5/16/2024
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.72
|
11.30
|
3,900
|
|
|
5/15/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.75
|
12.75
|
11.35
|
20,600
|
|
|
5/14/2024
|
+0.30 / +2.41%
|
12.45
|
12.80
|
12.45
|
12.75
|
12.67
|
11.35
|
23,000
|
|
|
5/13/2024
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.50
|
11.08
|
2,500
|
|
|
5/10/2024
|
+0.20 / +1.64%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.48
|
11.04
|
12,100
|
|
|
5/9/2024
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.30
|
10.86
|
35,300
|
|
|
5/8/2024
|
+0.10 / +0.81%
|
12.05
|
12.50
|
12.05
|
12.50
|
12.43
|
11.13
|
7,800
|
|
|
5/7/2024
|
+0.40 / +3.33%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.49
|
11.04
|
28,600
|
|
|
5/6/2024
|
+0.25 / +2.13%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.12
|
10.68
|
34,500
|
|
|
5/3/2024
|
+0.25 / +2.17%
|
11.50
|
11.80
|
11.50
|
11.75
|
11.75
|
10.46
|
63,900
|
|
|
5/2/2024
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.25
|
11.50
|
11.51
|
10.24
|
69,300
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.31
|
10.15
|
1,100
|
|
|
4/25/2024
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
10.15
|
300
|
|
|
4/24/2024
|
+0.15 / +1.34%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.32
|
10.10
|
27,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.24
|
9.97
|
8,100
|
|
|
4/22/2024
|
+0.05 / +0.45%
|
11.25
|
11.50
|
11.20
|
11.20
|
11.28
|
9.97
|
15,200
|
|
|
4/19/2024
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.50
|
11.15
|
11.08
|
9.92
|
3,600
|
|
|
4/17/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.95
|
11.20
|
11.02
|
9.97
|
3,300
|
|
|
4/16/2024
|
+0.25 / +2.28%
|
11.00
|
11.25
|
10.90
|
11.20
|
10.95
|
9.97
|
7,600
|
|
|
4/15/2024
|
-0.35 / -3.10%
|
11.35
|
11.50
|
10.95
|
10.95
|
11.01
|
9.75
|
2,900
|
|
|
4/12/2024
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.30
|
11.30
|
11.34
|
10.06
|
1,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.30
|
10.06
|
8,600
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.06
|
1,800
|
|
|
4/9/2024
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.28
|
10.06
|
1,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.79
|
12,200
|
|
|
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
|
|
|