|
Closing price on 5/5/2022
|
|
| Open |
18.55 |
| High |
18.55 |
| Low |
18.55 |
| Volume |
500 |
| Split-adjusted Price |
9.80 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.10 / -0.54%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
9.80
|
500
|
|
|
5/4/2022
|
+0.35 / +1.91%
|
18.30
|
18.85
|
18.00
|
18.65
|
18.29
|
9.85
|
8,400
|
|
|
4/29/2022
|
-0.35 / -1.88%
|
18.60
|
18.95
|
18.05
|
18.30
|
18.47
|
9.67
|
5,900
|
|
|
4/28/2022
|
-0.05 / -0.27%
|
19.20
|
19.20
|
17.85
|
18.65
|
18.17
|
9.85
|
4,300
|
|
|
4/27/2022
|
+0.05 / +0.27%
|
18.65
|
19.00
|
18.10
|
18.70
|
18.22
|
9.88
|
5,100
|
|
|
4/26/2022
|
+0.45 / +2.47%
|
18.20
|
18.75
|
17.55
|
18.65
|
17.98
|
9.85
|
31,800
|
|
|
4/25/2022
|
-0.80 / -4.21%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.45
|
9.61
|
24,700
|
|
|
4/22/2022
|
+0.65 / +3.54%
|
19.00
|
19.20
|
18.00
|
19.00
|
18.61
|
10.04
|
21,800
|
|
|
4/21/2022
|
-0.15 / -0.81%
|
18.20
|
19.60
|
18.20
|
18.35
|
18.33
|
9.69
|
16,900
|
|
|
4/20/2022
|
-0.50 / -2.63%
|
18.50
|
18.75
|
18.40
|
18.50
|
18.47
|
9.77
|
46,400
|
|
|
4/19/2022
|
-0.60 / -3.06%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.16
|
10.04
|
22,300
|
|
|
4/18/2022
|
-0.35 / -1.75%
|
19.45
|
19.90
|
18.85
|
19.60
|
19.14
|
10.35
|
50,700
|
|
|
4/15/2022
|
-0.05 / -0.25%
|
19.50
|
19.95
|
19.40
|
19.95
|
19.62
|
10.54
|
5,900
|
|
|
4/14/2022
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.50
|
20.00
|
20.00
|
10.56
|
12,900
|
|
|
4/13/2022
|
+0.05 / +0.25%
|
19.85
|
19.90
|
19.20
|
19.90
|
19.51
|
10.51
|
23,300
|
|
|
4/12/2022
|
-0.95 / -4.57%
|
20.80
|
20.80
|
19.80
|
19.85
|
20.00
|
10.49
|
17,300
|
|
|
4/8/2022
|
-0.20 / -0.95%
|
20.80
|
20.90
|
20.10
|
20.80
|
20.67
|
10.99
|
31,500
|
|
|
4/7/2022
|
-0.45 / -2.10%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.18
|
11.09
|
32,100
|
|
|
4/6/2022
|
-0.05 / -0.23%
|
22.00
|
22.00
|
20.80
|
21.45
|
21.09
|
11.33
|
11,100
|
|
|
4/5/2022
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.15
|
21.50
|
21.51
|
11.36
|
49,900
|
|
|
4/4/2022
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.25
|
21.60
|
21.51
|
11.41
|
52,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.27
|
11.41
|
36,100
|
|
|
3/31/2022
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.68
|
11.41
|
45,200
|
|
|
3/30/2022
|
-0.45 / -2.06%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.52
|
11.30
|
105,700
|
|
|
3/29/2022
|
-0.05 / -0.23%
|
21.90
|
22.25
|
21.20
|
21.85
|
21.87
|
11.54
|
44,000
|
|
|
3/28/2022
|
+0.90 / +4.29%
|
21.00
|
21.95
|
20.90
|
21.90
|
21.47
|
11.57
|
130,300
|
|
|
3/25/2022
|
-0.45 / -2.10%
|
21.40
|
21.40
|
20.55
|
21.00
|
21.00
|
11.09
|
25,400
|
|
|
3/24/2022
|
+1.05 / +5.15%
|
20.60
|
21.50
|
20.60
|
21.45
|
21.16
|
11.33
|
85,000
|
|
|
3/23/2022
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.36
|
10.78
|
50,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.10
|
20.10
|
20.14
|
10.62
|
23,500
|
|
|