|
Closing price on 6/8/2023
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.60 |
| Volume |
13,900 |
| Split-adjusted Price |
10.37 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.60
|
13.40
|
12.72
|
10.37
|
13,900
|
|
|
6/7/2023
|
-0.40 / -2.90%
|
13.80
|
13.80
|
12.95
|
13.40
|
13.22
|
10.37
|
6,100
|
|
|
6/6/2023
|
+0.50 / +3.76%
|
13.60
|
13.90
|
12.80
|
13.80
|
13.84
|
10.68
|
220,000
|
|
|
6/5/2023
|
+0.80 / +6.40%
|
12.65
|
13.35
|
12.40
|
13.30
|
12.86
|
10.29
|
20,800
|
|
|
6/2/2023
|
-0.15 / -1.19%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.62
|
9.68
|
600
|
|
|
6/1/2023
|
+0.65 / +5.42%
|
12.40
|
12.80
|
12.40
|
12.65
|
12.60
|
9.79
|
8,400
|
|
|
5/31/2023
|
-0.05 / -0.41%
|
12.45
|
12.45
|
11.90
|
12.00
|
11.96
|
9.29
|
3,100
|
|
|
5/30/2023
|
-0.40 / -3.21%
|
12.60
|
12.60
|
12.05
|
12.05
|
12.05
|
9.33
|
1,900
|
|
|
5/29/2023
|
+0.15 / +1.22%
|
12.40
|
12.45
|
12.00
|
12.45
|
12.34
|
9.64
|
8,100
|
|
|
5/26/2023
|
+0.15 / +1.23%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.05
|
9.52
|
1,600
|
|
|
5/25/2023
|
+0.05 / +0.41%
|
12.60
|
12.60
|
12.15
|
12.15
|
12.38
|
9.40
|
200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.10
|
12.10
|
12.29
|
9.37
|
3,300
|
|
|
5/23/2023
|
-0.30 / -2.42%
|
12.35
|
13.10
|
12.00
|
12.10
|
12.33
|
9.37
|
22,300
|
|
|
5/22/2023
|
+0.10 / +0.81%
|
12.95
|
12.95
|
12.20
|
12.40
|
12.20
|
9.60
|
2,300
|
|
|
5/19/2023
|
+0.75 / +6.49%
|
11.75
|
12.35
|
11.75
|
12.30
|
12.13
|
9.52
|
36,700
|
|
|
5/18/2023
|
-0.25 / -2.12%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.64
|
8.94
|
1,100
|
|
|
5/17/2023
|
-0.15 / -1.26%
|
11.75
|
11.95
|
11.60
|
11.80
|
11.84
|
9.13
|
4,600
|
|
|
5/16/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.25
|
100
|
|
|
5/15/2023
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.50
|
11.95
|
11.60
|
9.25
|
9,400
|
|
|
5/12/2023
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.50
|
11.80
|
11.59
|
9.13
|
8,200
|
|
|
5/11/2023
|
-0.45 / -3.69%
|
11.60
|
12.20
|
11.55
|
11.75
|
11.64
|
9.09
|
18,500
|
|
|
5/10/2023
|
+0.20 / +1.67%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.55
|
9.44
|
1,700
|
|
|
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
|
|
|