|
Closing price on 8/11/2022
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
22,100 |
| Split-adjusted Price |
8.52 |
|
|
SVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.40
|
12.40
|
12.50
|
8.52
|
22,100
|
|
|
8/10/2022
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.45
|
12.45
|
12.46
|
8.55
|
5,500
|
|
|
8/9/2022
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.30
|
12.45
|
12.49
|
8.55
|
9,700
|
|
|
8/8/2022
|
-0.50 / -3.92%
|
12.25
|
12.50
|
12.20
|
12.25
|
12.31
|
8.41
|
13,400
|
|
|
8/5/2022
|
0.00 / 0.00%
|
12.20
|
12.75
|
12.10
|
12.75
|
12.20
|
8.76
|
16,400
|
|
|
8/4/2022
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.30
|
12.75
|
12.47
|
8.76
|
1,800
|
|
|
8/3/2022
|
+0.25 / +2.00%
|
12.40
|
12.75
|
12.00
|
12.75
|
12.13
|
8.76
|
15,900
|
|
|
8/2/2022
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.58
|
1,000
|
|
|
8/1/2022
|
-0.05 / -0.39%
|
12.55
|
12.80
|
12.55
|
12.80
|
12.56
|
8.79
|
2,200
|
|
|
7/29/2022
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.55
|
12.85
|
12.89
|
8.82
|
6,000
|
|
|
7/28/2022
|
+0.25 / +1.98%
|
12.65
|
12.90
|
12.65
|
12.90
|
12.71
|
8.86
|
7,400
|
|
|
7/27/2022
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.45
|
12.65
|
12.56
|
8.69
|
3,800
|
|
|
7/26/2022
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.70
|
12.75
|
12.75
|
8.76
|
7,500
|
|
|
7/25/2022
|
0.00 / 0.00%
|
12.45
|
12.75
|
12.40
|
12.75
|
12.41
|
8.76
|
6,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.75
|
12.67
|
8.76
|
9,000
|
|
|
7/21/2022
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.79
|
8.76
|
13,700
|
|
|
7/20/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.45
|
12.80
|
12.61
|
8.79
|
20,800
|
|
|
7/19/2022
|
+0.40 / +3.23%
|
12.05
|
12.90
|
12.05
|
12.80
|
12.23
|
8.79
|
20,800
|
|
|
7/18/2022
|
+0.10 / +0.81%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.01
|
8.52
|
22,100
|
|
|
7/15/2022
|
+0.50 / +4.24%
|
11.80
|
12.35
|
11.55
|
12.30
|
11.92
|
8.45
|
11,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.71
|
8.10
|
5,100
|
|
|
7/13/2022
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.80
|
11.80
|
11.89
|
8.10
|
9,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.55
|
11.90
|
11.63
|
8.17
|
8,800
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.90
|
11.90
|
11.96
|
8.17
|
3,700
|
|
|
7/8/2022
|
-0.15 / -1.24%
|
12.05
|
12.15
|
11.90
|
11.90
|
12.04
|
8.17
|
1,700
|
|
|
7/7/2022
|
+0.25 / +2.12%
|
11.80
|
12.15
|
11.70
|
12.05
|
11.92
|
8.27
|
2,300
|
|
|
7/6/2022
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.84
|
8.10
|
25,600
|
|
|
7/5/2022
|
-0.30 / -2.42%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.33
|
8.31
|
4,100
|
|
|
7/4/2022
|
+0.15 / +1.22%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.17
|
8.52
|
18,300
|
|
|
7/1/2022
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.65
|
15.90
|
15.86
|
8.40
|
43,900
|
|
|