|
Closing price on 6/7/2022
|
|
| Open |
16.35 |
| High |
16.35 |
| Low |
15.70 |
| Volume |
8,400 |
| Split-adjusted Price |
8.29 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.65 / -3.98%
|
16.35
|
16.35
|
15.70
|
15.70
|
15.93
|
8.29
|
8,400
|
|
|
6/6/2022
|
+0.05 / +0.31%
|
16.30
|
16.35
|
15.90
|
16.35
|
15.98
|
8.64
|
22,700
|
|
|
6/3/2022
|
-0.10 / -0.61%
|
16.25
|
16.40
|
16.25
|
16.30
|
16.33
|
8.61
|
8,800
|
|
|
6/2/2022
|
-0.30 / -1.80%
|
16.85
|
16.85
|
16.35
|
16.40
|
16.49
|
8.66
|
22,700
|
|
|
6/1/2022
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.35
|
16.70
|
16.45
|
8.82
|
8,600
|
|
|
5/31/2022
|
-0.55 / -3.20%
|
16.80
|
17.05
|
16.30
|
16.65
|
16.76
|
8.80
|
29,300
|
|
|
5/30/2022
|
+0.25 / +1.47%
|
16.80
|
17.30
|
16.60
|
17.20
|
16.83
|
9.09
|
18,000
|
|
|
5/27/2022
|
+0.05 / +0.30%
|
17.50
|
17.50
|
16.75
|
16.95
|
17.05
|
8.95
|
7,000
|
|
|
5/26/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
8.93
|
10,600
|
|
|
5/25/2022
|
+0.05 / +0.30%
|
16.85
|
16.90
|
16.55
|
16.90
|
16.83
|
8.93
|
4,800
|
|
|
5/24/2022
|
-0.60 / -3.44%
|
16.95
|
16.95
|
16.35
|
16.85
|
16.58
|
8.90
|
8,100
|
|
|
5/23/2022
|
-0.55 / -3.06%
|
17.80
|
18.00
|
17.00
|
17.45
|
17.76
|
9.22
|
5,000
|
|
|
5/20/2022
|
+0.55 / +3.15%
|
17.90
|
18.00
|
16.55
|
18.00
|
17.76
|
9.51
|
25,300
|
|
|
5/19/2022
|
+0.05 / +0.29%
|
17.90
|
17.90
|
16.55
|
17.45
|
16.73
|
9.22
|
4,800
|
|
|
5/18/2022
|
+0.60 / +3.57%
|
17.00
|
17.80
|
16.00
|
17.40
|
17.27
|
9.19
|
31,000
|
|
|
5/17/2022
|
+0.75 / +4.67%
|
16.05
|
16.80
|
16.05
|
16.80
|
16.27
|
8.87
|
14,600
|
|
|
5/16/2022
|
-0.10 / -0.62%
|
16.15
|
16.30
|
15.50
|
16.05
|
16.10
|
8.48
|
29,300
|
|
|
5/13/2022
|
-1.10 / -6.38%
|
16.75
|
16.75
|
16.05
|
16.15
|
16.27
|
8.53
|
36,200
|
|
|
5/12/2022
|
-0.05 / -0.29%
|
17.30
|
17.45
|
16.70
|
17.25
|
17.23
|
9.11
|
5,000
|
|
|
5/11/2022
|
-0.10 / -0.57%
|
17.80
|
17.80
|
16.75
|
17.30
|
17.40
|
9.14
|
35,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
17.40
|
17.90
|
16.85
|
17.40
|
17.51
|
9.19
|
19,800
|
|
|
5/9/2022
|
-1.30 / -6.95%
|
19.00
|
19.00
|
17.40
|
17.40
|
17.52
|
9.19
|
37,300
|
|
|
5/6/2022
|
+0.15 / +0.81%
|
18.20
|
18.95
|
18.20
|
18.70
|
18.35
|
9.88
|
4,500
|
|
|
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
|
|
|