|
Closing price on 1/8/2025
|
|
| Open |
3.19 |
| High |
3.30 |
| Low |
3.19 |
| Volume |
7,400 |
| Split-adjusted Price |
3.25 |
There is no data on 1/9/2025. Display data on 1/8/2025 instead.
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
-0.02 / -0.61%
|
3.19
|
3.30
|
3.19
|
3.25
|
3.26
|
3.25
|
7,400
|
|
|
1/7/2025
|
+0.06 / +1.87%
|
3.43
|
3.43
|
3.13
|
3.27
|
3.37
|
3.27
|
19,800
|
|
|
1/6/2025
|
-0.05 / -1.53%
|
3.35
|
3.35
|
3.15
|
3.21
|
3.25
|
3.21
|
26,000
|
|
|
1/3/2025
|
-0.04 / -1.21%
|
3.30
|
3.40
|
3.25
|
3.26
|
3.31
|
3.26
|
18,600
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.26
|
3.30
|
3.29
|
3.30
|
23,300
|
|
|
12/31/2024
|
+0.04 / +1.23%
|
3.26
|
3.30
|
3.25
|
3.30
|
3.26
|
3.30
|
23,200
|
|
|
12/30/2024
|
-0.03 / -0.91%
|
3.25
|
3.35
|
3.25
|
3.26
|
3.27
|
3.26
|
1,000
|
|
|
12/27/2024
|
+0.04 / +1.23%
|
3.30
|
3.38
|
3.18
|
3.29
|
3.34
|
3.29
|
122,900
|
|
|
12/26/2024
|
+0.04 / +1.25%
|
3.21
|
3.43
|
3.20
|
3.25
|
3.22
|
3.25
|
31,500
|
|
|
12/25/2024
|
-0.14 / -4.18%
|
3.35
|
3.40
|
3.21
|
3.21
|
3.24
|
3.21
|
61,400
|
|
|
12/24/2024
|
+0.07 / +2.13%
|
3.30
|
3.43
|
3.21
|
3.35
|
3.29
|
3.35
|
46,000
|
|
|
12/23/2024
|
-0.02 / -0.61%
|
3.28
|
3.33
|
3.10
|
3.28
|
3.22
|
3.28
|
210,900
|
|
|
12/20/2024
|
+0.02 / +0.61%
|
3.35
|
3.35
|
3.28
|
3.30
|
3.30
|
3.30
|
30,900
|
|
|
12/19/2024
|
-0.09 / -2.67%
|
3.37
|
3.46
|
3.26
|
3.28
|
3.32
|
3.28
|
198,900
|
|
|
12/18/2024
|
+0.05 / +1.51%
|
3.35
|
3.40
|
3.25
|
3.37
|
3.28
|
3.37
|
79,100
|
|
|
12/17/2024
|
-0.01 / -0.30%
|
3.25
|
3.39
|
3.25
|
3.32
|
3.28
|
3.32
|
40,900
|
|
|
12/16/2024
|
-0.12 / -3.48%
|
3.42
|
3.66
|
3.25
|
3.33
|
3.41
|
3.33
|
148,400
|
|
|
12/13/2024
|
0.00 / 0.00%
|
3.42
|
3.45
|
3.33
|
3.45
|
3.40
|
3.45
|
17,500
|
|
|
12/12/2024
|
-0.05 / -1.43%
|
3.40
|
3.57
|
3.33
|
3.45
|
3.40
|
3.45
|
23,300
|
|
|
12/11/2024
|
+0.06 / +1.74%
|
3.44
|
3.67
|
3.30
|
3.50
|
3.47
|
3.50
|
111,600
|
|
|
12/10/2024
|
-0.06 / -1.71%
|
3.60
|
3.69
|
3.26
|
3.44
|
3.35
|
3.44
|
52,300
|
|
|
12/9/2024
|
+0.08 / +2.34%
|
3.42
|
3.60
|
3.42
|
3.50
|
3.49
|
3.50
|
46,600
|
|
|
12/6/2024
|
-0.15 / -4.20%
|
3.41
|
3.79
|
3.41
|
3.42
|
3.52
|
3.42
|
33,000
|
|
|
12/5/2024
|
+0.07 / +2.00%
|
3.58
|
3.62
|
3.34
|
3.57
|
3.47
|
3.57
|
99,200
|
|
|
12/4/2024
|
+0.03 / +0.86%
|
3.47
|
3.64
|
3.31
|
3.50
|
3.45
|
3.50
|
16,100
|
|
|
12/3/2024
|
+0.22 / +6.77%
|
3.31
|
3.47
|
3.31
|
3.47
|
3.46
|
3.47
|
182,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
3.30
|
3.37
|
3.25
|
3.25
|
3.28
|
3.25
|
11,100
|
|
|
11/29/2024
|
-0.06 / -1.81%
|
3.15
|
3.50
|
3.15
|
3.25
|
3.32
|
3.25
|
144,100
|
|
|
11/28/2024
|
-0.18 / -5.16%
|
3.33
|
3.47
|
3.26
|
3.31
|
3.35
|
3.31
|
30,700
|
|
|
11/27/2024
|
+0.04 / +1.16%
|
3.40
|
3.58
|
3.26
|
3.49
|
3.32
|
3.49
|
33,600
|
|
|