|
Closing price on 5/9/2023
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.55 |
| Volume |
4,900 |
| Split-adjusted Price |
9.29 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2023
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.55
|
12.00
|
11.65
|
9.29
|
4,900
|
|
|
5/8/2023
|
+0.20 / +1.67%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.06
|
9.44
|
9,000
|
|
|
5/5/2023
|
-0.40 / -3.23%
|
12.05
|
12.05
|
12.00
|
12.00
|
12.01
|
9.29
|
3,400
|
|
|
5/4/2023
|
+0.35 / +2.90%
|
12.45
|
12.45
|
12.10
|
12.40
|
12.32
|
9.60
|
300
|
|
|
4/28/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.05
|
12.05
|
12.11
|
9.33
|
400
|
|
|
4/27/2023
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.00
|
12.05
|
12.06
|
9.33
|
2,900
|
|
|
4/26/2023
|
+0.25 / +2.08%
|
12.00
|
12.40
|
12.00
|
12.25
|
12.05
|
9.48
|
2,000
|
|
|
4/25/2023
|
-0.30 / -2.44%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.20
|
9.29
|
200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.15
|
12.30
|
12.28
|
9.52
|
3,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.52
|
100
|
|
|
4/20/2023
|
+0.30 / +2.50%
|
11.75
|
12.30
|
11.20
|
12.30
|
12.07
|
9.52
|
16,000
|
|
|
4/19/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.06
|
9.29
|
8,500
|
|
|
4/18/2023
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.97
|
9.29
|
9,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
12.00
|
12.00
|
9.29
|
9,100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.29
|
300
|
|
|
4/13/2023
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.92
|
9.29
|
5,500
|
|
|
4/12/2023
|
+0.60 / +5.31%
|
11.35
|
11.90
|
11.20
|
11.90
|
11.62
|
9.21
|
26,200
|
|
|
4/11/2023
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.33
|
8.75
|
300
|
|
|
4/10/2023
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.30
|
11.35
|
11.30
|
8.79
|
700
|
|
|
4/7/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.10
|
11.35
|
11.10
|
8.79
|
8,500
|
|
|
4/6/2023
|
-0.05 / -0.45%
|
11.35
|
11.55
|
11.15
|
11.15
|
11.22
|
8.63
|
3,700
|
|
|
4/5/2023
|
+0.10 / +0.90%
|
11.80
|
11.80
|
11.10
|
11.20
|
11.22
|
8.67
|
7,400
|
|
|
4/4/2023
|
+0.05 / +0.45%
|
11.55
|
11.80
|
11.10
|
11.10
|
11.54
|
8.59
|
15,900
|
|
|
4/3/2023
|
-0.45 / -3.91%
|
11.35
|
11.50
|
11.05
|
11.05
|
11.37
|
8.55
|
4,800
|
|
|
3/31/2023
|
+0.20 / +1.77%
|
11.55
|
11.55
|
11.10
|
11.50
|
11.38
|
8.90
|
300
|
|
|
3/30/2023
|
+0.10 / +0.89%
|
11.20
|
11.55
|
11.00
|
11.30
|
11.13
|
8.75
|
2,200
|
|
|
3/29/2023
|
-0.10 / -0.88%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.38
|
8.67
|
2,200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.25
|
11.30
|
11.38
|
8.75
|
600
|
|
|
3/27/2023
|
-0.40 / -3.42%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.19
|
8.75
|
3,200
|
|
|
3/24/2023
|
+0.10 / +0.86%
|
11.05
|
12.35
|
11.05
|
11.70
|
11.13
|
9.06
|
3,500
|
|
|