Closing price on 7/6/2023
|
|
Open |
13.00 |
High |
13.35 |
Low |
12.75 |
Volume |
1,400 |
Split-adjusted Price |
11.09 |
|
|
SVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2023
|
-0.70 / -5.20%
|
13.00
|
13.35
|
12.75
|
12.75
|
12.97
|
11.09
|
1,400
|
|
7/5/2023
|
+0.40 / +3.07%
|
13.75
|
13.95
|
13.45
|
13.45
|
13.45
|
11.70
|
600
|
|
7/4/2023
|
+0.35 / +2.76%
|
13.00
|
13.10
|
13.00
|
13.05
|
13.03
|
11.35
|
9,100
|
|
7/3/2023
|
-0.65 / -4.87%
|
13.00
|
13.35
|
12.70
|
12.70
|
12.80
|
11.04
|
2,300
|
|
6/30/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
11.61
|
100
|
|
6/29/2023
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.35
|
13.35
|
13.40
|
11.61
|
4,600
|
|
6/28/2023
|
+0.05 / +0.37%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.37
|
11.65
|
5,000
|
|
6/27/2023
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.30
|
13.35
|
13.32
|
11.61
|
300
|
|
6/26/2023
|
+0.05 / +0.38%
|
13.25
|
13.30
|
13.25
|
13.30
|
13.30
|
11.57
|
12,300
|
|
6/23/2023
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.00
|
13.25
|
13.03
|
11.52
|
3,000
|
|
6/22/2023
|
+0.25 / +1.92%
|
13.35
|
13.35
|
13.00
|
13.25
|
13.05
|
11.52
|
1,200
|
|
6/21/2023
|
-0.55 / -4.06%
|
13.40
|
13.55
|
13.00
|
13.00
|
13.27
|
11.30
|
2,200
|
|
6/20/2023
|
+0.55 / +4.23%
|
13.30
|
13.55
|
13.30
|
13.55
|
13.44
|
11.78
|
500
|
|
6/19/2023
|
-0.35 / -2.62%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.30
|
100
|
|
6/16/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
11.61
|
2,500
|
|
6/15/2023
|
+0.05 / +0.38%
|
13.45
|
13.45
|
12.95
|
13.35
|
13.26
|
11.61
|
8,600
|
|
6/14/2023
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.18
|
11.57
|
500
|
|
6/13/2023
|
-0.10 / -0.75%
|
12.85
|
13.20
|
12.85
|
13.20
|
12.92
|
11.48
|
2,500
|
|
6/12/2023
|
+0.45 / +3.50%
|
13.50
|
13.50
|
12.85
|
13.30
|
13.13
|
11.57
|
2,700
|
|
6/9/2023
|
-0.55 / -4.10%
|
13.00
|
13.70
|
12.85
|
12.85
|
13.31
|
11.17
|
2,000
|
|
6/8/2023
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.60
|
13.40
|
12.72
|
11.65
|
13,900
|
|
6/7/2023
|
-0.40 / -2.90%
|
13.80
|
13.80
|
12.95
|
13.40
|
13.22
|
11.65
|
6,100
|
|
6/6/2023
|
+0.50 / +3.76%
|
13.60
|
13.90
|
12.80
|
13.80
|
13.84
|
12.00
|
220,000
|
|
6/5/2023
|
+0.80 / +6.40%
|
12.65
|
13.35
|
12.40
|
13.30
|
12.86
|
11.57
|
20,800
|
|
6/2/2023
|
-0.15 / -1.19%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.62
|
10.87
|
600
|
|
6/1/2023
|
+0.65 / +5.42%
|
12.40
|
12.80
|
12.40
|
12.65
|
12.60
|
11.00
|
8,400
|
|
5/31/2023
|
-0.05 / -0.41%
|
12.45
|
12.45
|
11.90
|
12.00
|
11.96
|
10.43
|
3,100
|
|
5/30/2023
|
-0.40 / -3.21%
|
12.60
|
12.60
|
12.05
|
12.05
|
12.05
|
10.48
|
1,900
|
|
5/29/2023
|
+0.15 / +1.22%
|
12.40
|
12.45
|
12.00
|
12.45
|
12.34
|
10.83
|
8,100
|
|
5/26/2023
|
+0.15 / +1.23%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.05
|
10.70
|
1,600
|
|
|