|
Closing price on 5/30/2022
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
18,000 |
| Split-adjusted Price |
10.24 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.25 / +1.47%
|
16.80
|
17.30
|
16.60
|
17.20
|
16.83
|
10.24
|
18,000
|
|
|
5/27/2022
|
+0.05 / +0.30%
|
17.50
|
17.50
|
16.75
|
16.95
|
17.05
|
10.09
|
7,000
|
|
|
5/26/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
10.06
|
10,600
|
|
|
5/25/2022
|
+0.05 / +0.30%
|
16.85
|
16.90
|
16.55
|
16.90
|
16.83
|
10.06
|
4,800
|
|
|
5/24/2022
|
-0.60 / -3.44%
|
16.95
|
16.95
|
16.35
|
16.85
|
16.58
|
10.03
|
8,100
|
|
|
5/23/2022
|
-0.55 / -3.06%
|
17.80
|
18.00
|
17.00
|
17.45
|
17.76
|
10.39
|
5,000
|
|
|
5/20/2022
|
+0.55 / +3.15%
|
17.90
|
18.00
|
16.55
|
18.00
|
17.76
|
10.72
|
25,300
|
|
|
5/19/2022
|
+0.05 / +0.29%
|
17.90
|
17.90
|
16.55
|
17.45
|
16.73
|
10.39
|
4,800
|
|
|
5/18/2022
|
+0.60 / +3.57%
|
17.00
|
17.80
|
16.00
|
17.40
|
17.27
|
10.36
|
31,000
|
|
|
5/17/2022
|
+0.75 / +4.67%
|
16.05
|
16.80
|
16.05
|
16.80
|
16.27
|
10.00
|
14,600
|
|
|
5/16/2022
|
-0.10 / -0.62%
|
16.15
|
16.30
|
15.50
|
16.05
|
16.10
|
9.56
|
29,300
|
|
|
5/13/2022
|
-1.10 / -6.38%
|
16.75
|
16.75
|
16.05
|
16.15
|
16.27
|
9.62
|
36,200
|
|
|
5/12/2022
|
-0.05 / -0.29%
|
17.30
|
17.45
|
16.70
|
17.25
|
17.23
|
10.27
|
5,000
|
|
|
5/11/2022
|
-0.10 / -0.57%
|
17.80
|
17.80
|
16.75
|
17.30
|
17.40
|
10.30
|
35,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
17.40
|
17.90
|
16.85
|
17.40
|
17.51
|
10.36
|
19,800
|
|
|
5/9/2022
|
-1.30 / -6.95%
|
19.00
|
19.00
|
17.40
|
17.40
|
17.52
|
10.36
|
37,300
|
|
|
5/6/2022
|
+0.15 / +0.81%
|
18.20
|
18.95
|
18.20
|
18.70
|
18.35
|
11.13
|
4,500
|
|
|
5/5/2022
|
-0.10 / -0.54%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
11.04
|
500
|
|
|
5/4/2022
|
+0.35 / +1.91%
|
18.30
|
18.85
|
18.00
|
18.65
|
18.29
|
11.10
|
8,400
|
|
|
4/29/2022
|
-0.35 / -1.88%
|
18.60
|
18.95
|
18.05
|
18.30
|
18.47
|
10.90
|
5,900
|
|
|
4/28/2022
|
-0.05 / -0.27%
|
19.20
|
19.20
|
17.85
|
18.65
|
18.17
|
11.10
|
4,300
|
|
|
4/27/2022
|
+0.05 / +0.27%
|
18.65
|
19.00
|
18.10
|
18.70
|
18.22
|
11.13
|
5,100
|
|
|
4/26/2022
|
+0.45 / +2.47%
|
18.20
|
18.75
|
17.55
|
18.65
|
17.98
|
11.10
|
31,800
|
|
|
4/25/2022
|
-0.80 / -4.21%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.45
|
10.84
|
24,700
|
|
|
4/22/2022
|
+0.65 / +3.54%
|
19.00
|
19.20
|
18.00
|
19.00
|
18.61
|
11.31
|
21,800
|
|
|
4/21/2022
|
-0.15 / -0.81%
|
18.20
|
19.60
|
18.20
|
18.35
|
18.33
|
10.93
|
16,900
|
|
|
4/20/2022
|
-0.50 / -2.63%
|
18.50
|
18.75
|
18.40
|
18.50
|
18.47
|
11.01
|
46,400
|
|
|
4/19/2022
|
-0.60 / -3.06%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.16
|
11.31
|
22,300
|
|
|
4/18/2022
|
-0.35 / -1.75%
|
19.45
|
19.90
|
18.85
|
19.60
|
19.14
|
11.67
|
50,700
|
|
|
4/15/2022
|
-0.05 / -0.25%
|
19.50
|
19.95
|
19.40
|
19.95
|
19.62
|
11.88
|
5,900
|
|
|