Closing price on 9/10/2024
|
|
Open |
11.70 |
High |
11.70 |
Low |
11.35 |
Volume |
32,200 |
Split-adjusted Price |
11.40 |
|
|
SVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2024
|
-0.25 / -2.15%
|
11.70
|
11.70
|
11.35
|
11.40
|
11.40
|
11.40
|
32,200
|
|
9/9/2024
|
-0.50 / -4.12%
|
11.40
|
12.05
|
11.40
|
11.65
|
11.56
|
11.65
|
25,900
|
|
9/6/2024
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.45
|
13.65
|
13.61
|
12.15
|
86,000
|
|
9/5/2024
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.45
|
13.60
|
13.55
|
12.11
|
91,600
|
|
9/4/2024
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.77
|
12.19
|
61,200
|
|
8/30/2024
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.75
|
13.80
|
13.79
|
12.28
|
58,800
|
|
8/29/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.86
|
12.33
|
27,400
|
|
8/28/2024
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.80
|
13.85
|
13.83
|
12.33
|
22,100
|
|
8/27/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.75
|
13.80
|
13.84
|
12.28
|
43,200
|
|
8/26/2024
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.52
|
12.28
|
41,800
|
|
8/23/2024
|
-0.05 / -0.36%
|
14.15
|
14.20
|
13.95
|
14.00
|
14.05
|
12.46
|
66,400
|
|
8/22/2024
|
+0.75 / +5.64%
|
13.40
|
14.05
|
13.40
|
14.05
|
13.84
|
12.51
|
78,500
|
|
8/21/2024
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.11
|
11.84
|
27,400
|
|
8/20/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.57
|
2,800
|
|
8/19/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.57
|
100
|
|
8/16/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.57
|
0
|
|
8/15/2024
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.95
|
13.00
|
12.96
|
11.57
|
700
|
|
8/14/2024
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
11.53
|
100
|
|
8/13/2024
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.92
|
11.48
|
300
|
|
8/12/2024
|
+0.15 / +1.17%
|
12.95
|
12.95
|
12.80
|
12.95
|
12.86
|
11.53
|
2,000
|
|
8/9/2024
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.80
|
12.80
|
12.81
|
11.39
|
15,200
|
|
8/8/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
11.53
|
0
|
|
8/7/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.90
|
12.95
|
12.95
|
11.53
|
2,400
|
|
8/6/2024
|
-0.05 / -0.38%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
11.53
|
3,200
|
|
8/5/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.82
|
11.57
|
3,800
|
|
8/2/2024
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.81
|
11.57
|
42,900
|
|
8/1/2024
|
+0.05 / +0.38%
|
13.00
|
13.05
|
13.00
|
13.05
|
13.03
|
11.62
|
4,500
|
|
7/31/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.02
|
11.57
|
2,700
|
|
7/30/2024
|
-0.05 / -0.38%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.57
|
400
|
|
7/29/2024
|
+0.05 / +0.38%
|
13.00
|
13.05
|
13.00
|
13.05
|
13.00
|
11.62
|
15,700
|
|
|