|
Closing price on 7/25/2022
|
|
| Open |
12.45 |
| High |
12.75 |
| Low |
12.40 |
| Volume |
6,300 |
| Split-adjusted Price |
9.87 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
0.00 / 0.00%
|
12.45
|
12.75
|
12.40
|
12.75
|
12.41
|
9.87
|
6,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.75
|
12.67
|
9.87
|
9,000
|
|
|
7/21/2022
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.79
|
9.87
|
13,700
|
|
|
7/20/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.45
|
12.80
|
12.61
|
9.91
|
20,800
|
|
|
7/19/2022
|
+0.40 / +3.23%
|
12.05
|
12.90
|
12.05
|
12.80
|
12.23
|
9.91
|
20,800
|
|
|
7/18/2022
|
+0.10 / +0.81%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.01
|
9.60
|
22,100
|
|
|
7/15/2022
|
+0.50 / +4.24%
|
11.80
|
12.35
|
11.55
|
12.30
|
11.92
|
9.52
|
11,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.71
|
9.13
|
5,100
|
|
|
7/13/2022
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.80
|
11.80
|
11.89
|
9.13
|
9,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.55
|
11.90
|
11.63
|
9.21
|
8,800
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.90
|
11.90
|
11.96
|
9.21
|
3,700
|
|
|
7/8/2022
|
-0.15 / -1.24%
|
12.05
|
12.15
|
11.90
|
11.90
|
12.04
|
9.21
|
1,700
|
|
|
7/7/2022
|
+0.25 / +2.12%
|
11.80
|
12.15
|
11.70
|
12.05
|
11.92
|
9.33
|
2,300
|
|
|
7/6/2022
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.84
|
9.13
|
25,600
|
|
|
7/5/2022
|
-0.30 / -2.42%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.33
|
9.37
|
4,100
|
|
|
7/4/2022
|
+0.15 / +1.22%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.17
|
9.60
|
18,300
|
|
|
7/1/2022
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.65
|
15.90
|
15.86
|
9.47
|
43,900
|
|
|
6/30/2022
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.95
|
15.95
|
16.03
|
9.50
|
59,000
|
|
|
6/29/2022
|
+0.30 / +1.90%
|
15.75
|
16.20
|
15.40
|
16.10
|
15.78
|
9.59
|
126,700
|
|
|
6/28/2022
|
+0.70 / +4.64%
|
15.10
|
15.80
|
14.90
|
15.80
|
15.25
|
9.41
|
101,700
|
|
|
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
|
|
|