Closing price on 7/4/2024
|
|
Open |
12.90 |
High |
13.00 |
Low |
12.90 |
Volume |
4,200 |
Split-adjusted Price |
11.57 |
|
|
SVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.94
|
11.57
|
4,200
|
|
7/3/2024
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.95
|
13.00
|
12.97
|
11.57
|
300
|
|
7/2/2024
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
11.57
|
4,400
|
|
7/1/2024
|
-0.05 / -0.38%
|
12.95
|
12.95
|
12.80
|
12.95
|
12.90
|
11.53
|
1,400
|
|
6/28/2024
|
-0.15 / -1.14%
|
13.10
|
13.10
|
12.95
|
13.00
|
13.02
|
11.57
|
3,000
|
|
6/27/2024
|
-0.05 / -0.38%
|
13.20
|
13.20
|
12.90
|
13.15
|
12.95
|
11.70
|
12,100
|
|
6/26/2024
|
+0.25 / +1.93%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.03
|
11.75
|
7,500
|
|
6/25/2024
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.95
|
12.95
|
13.00
|
11.53
|
16,900
|
|
6/24/2024
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.12
|
11.57
|
10,300
|
|
6/21/2024
|
+0.25 / +1.93%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.08
|
11.75
|
8,400
|
|
6/20/2024
|
-0.15 / -1.15%
|
13.00
|
13.20
|
12.95
|
12.95
|
13.01
|
11.53
|
16,200
|
|
6/19/2024
|
+0.10 / +0.77%
|
13.10
|
13.15
|
13.00
|
13.10
|
13.10
|
11.66
|
22,300
|
|
6/18/2024
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.95
|
13.00
|
13.00
|
11.57
|
62,900
|
|
6/17/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.57
|
6,900
|
|
6/14/2024
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.06
|
11.57
|
20,100
|
|
6/13/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.57
|
5,800
|
|
6/12/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.57
|
7,200
|
|
6/11/2024
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.01
|
11.57
|
13,100
|
|
6/10/2024
|
0.00 / 0.00%
|
12.95
|
13.20
|
12.90
|
13.20
|
12.99
|
11.75
|
4,600
|
|
6/7/2024
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.18
|
11.75
|
21,600
|
|
6/6/2024
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.88
|
11.57
|
3,000
|
|
6/5/2024
|
+0.30 / +2.36%
|
12.70
|
13.05
|
12.70
|
13.00
|
12.93
|
11.57
|
29,300
|
|
6/4/2024
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.82
|
11.30
|
40,500
|
|
6/3/2024
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.50
|
12.70
|
12.55
|
11.30
|
4,700
|
|
5/31/2024
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.50
|
12.75
|
12.63
|
11.35
|
3,800
|
|
5/30/2024
|
-0.05 / -0.39%
|
12.65
|
12.75
|
12.40
|
12.75
|
12.47
|
11.35
|
46,600
|
|
5/29/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.58
|
11.39
|
97,000
|
|
5/28/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.55
|
12.80
|
12.59
|
11.39
|
1,100
|
|
5/27/2024
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.83
|
11.39
|
800
|
|
5/24/2024
|
+0.35 / +2.80%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.64
|
11.44
|
14,500
|
|
|