|
Closing price on 6/27/2022
|
|
| Open |
15.35 |
| High |
15.35 |
| Low |
14.90 |
| Volume |
59,900 |
| Split-adjusted Price |
8.99 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.60 / +4.14%
|
15.35
|
15.35
|
14.90
|
15.10
|
15.18
|
8.99
|
59,900
|
|
|
6/24/2022
|
+0.50 / +3.57%
|
14.00
|
14.65
|
14.00
|
14.50
|
14.04
|
8.63
|
12,100
|
|
|
6/23/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.03
|
8.34
|
43,700
|
|
|
6/22/2022
|
+0.10 / +0.72%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.05
|
8.34
|
51,800
|
|
|
6/21/2022
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.03
|
8.28
|
68,000
|
|
|
6/20/2022
|
-0.45 / -3.01%
|
15.00
|
15.50
|
14.50
|
14.50
|
14.94
|
8.63
|
60,800
|
|
|
6/17/2022
|
-0.05 / -0.33%
|
15.45
|
15.45
|
14.50
|
14.95
|
15.06
|
8.90
|
40,500
|
|
|
6/16/2022
|
-0.50 / -3.23%
|
15.95
|
15.95
|
15.00
|
15.00
|
15.13
|
8.93
|
38,000
|
|
|
6/15/2022
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.00
|
15.50
|
15.53
|
9.23
|
36,900
|
|
|
6/14/2022
|
-0.35 / -2.20%
|
16.00
|
16.00
|
15.55
|
15.55
|
15.88
|
9.26
|
25,800
|
|
|
6/13/2022
|
-0.80 / -4.79%
|
16.20
|
16.30
|
15.55
|
15.90
|
16.03
|
9.47
|
76,000
|
|
|
6/10/2022
|
+0.70 / +4.38%
|
16.40
|
17.10
|
16.25
|
16.70
|
16.60
|
9.94
|
136,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
16.60
|
16.75
|
15.90
|
16.00
|
16.01
|
9.53
|
133,400
|
|
|
6/8/2022
|
+0.30 / +1.91%
|
16.00
|
16.10
|
15.75
|
16.00
|
15.93
|
9.53
|
57,300
|
|
|
6/7/2022
|
-0.65 / -3.98%
|
16.35
|
16.35
|
15.70
|
15.70
|
15.93
|
9.35
|
8,400
|
|
|
6/6/2022
|
+0.05 / +0.31%
|
16.30
|
16.35
|
15.90
|
16.35
|
15.98
|
9.73
|
22,700
|
|
|
6/3/2022
|
-0.10 / -0.61%
|
16.25
|
16.40
|
16.25
|
16.30
|
16.33
|
9.70
|
8,800
|
|
|
6/2/2022
|
-0.30 / -1.80%
|
16.85
|
16.85
|
16.35
|
16.40
|
16.49
|
9.76
|
22,700
|
|
|
6/1/2022
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.35
|
16.70
|
16.45
|
9.94
|
8,600
|
|
|
5/31/2022
|
-0.55 / -3.20%
|
16.80
|
17.05
|
16.30
|
16.65
|
16.76
|
9.91
|
29,300
|
|
|
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
|
|
|