|
Closing price on 5/19/2025
|
|
| Open |
3.19 |
| High |
3.20 |
| Low |
3.05 |
| Volume |
96,400 |
| Split-adjusted Price |
3.05 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.15 / -4.69%
|
3.19
|
3.20
|
3.05
|
3.05
|
3.10
|
3.05
|
96,400
|
|
|
5/16/2025
|
+0.05 / +1.59%
|
3.20
|
3.30
|
3.12
|
3.20
|
3.12
|
3.20
|
73,600
|
|
|
5/15/2025
|
-0.15 / -4.55%
|
3.30
|
3.33
|
3.15
|
3.15
|
3.16
|
3.15
|
37,300
|
|
|
5/14/2025
|
+0.07 / +2.17%
|
3.23
|
3.30
|
3.13
|
3.30
|
3.17
|
3.30
|
61,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.15
|
3.23
|
3.19
|
3.23
|
67,500
|
|
|
5/12/2025
|
+0.03 / +0.94%
|
3.20
|
3.23
|
3.15
|
3.23
|
3.19
|
3.23
|
87,400
|
|
|
5/9/2025
|
-0.04 / -1.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
25,900
|
|
|
5/8/2025
|
+0.04 / +1.25%
|
3.25
|
3.25
|
3.10
|
3.24
|
3.19
|
3.24
|
2,800
|
|
|
5/7/2025
|
+0.05 / +1.59%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
26,300
|
|
|
5/6/2025
|
-0.04 / -1.25%
|
3.19
|
3.19
|
3.10
|
3.15
|
3.15
|
3.15
|
14,900
|
|
|
5/5/2025
|
+0.05 / +1.59%
|
3.14
|
3.19
|
3.10
|
3.19
|
3.11
|
3.19
|
3,400
|
|
|
4/29/2025
|
-0.03 / -0.95%
|
3.19
|
3.22
|
3.13
|
3.14
|
3.15
|
3.14
|
102,400
|
|
|
4/28/2025
|
+0.06 / +1.93%
|
3.11
|
3.27
|
3.10
|
3.17
|
3.17
|
3.17
|
23,700
|
|
|
4/25/2025
|
-0.06 / -1.89%
|
3.08
|
3.22
|
3.08
|
3.11
|
3.10
|
3.11
|
13,700
|
|
|
4/24/2025
|
+0.01 / +0.32%
|
3.15
|
3.20
|
3.05
|
3.17
|
3.18
|
3.17
|
36,500
|
|
|
4/23/2025
|
+0.04 / +1.28%
|
3.23
|
3.23
|
3.04
|
3.16
|
3.08
|
3.16
|
10,000
|
|
|
4/22/2025
|
-0.01 / -0.32%
|
3.01
|
3.28
|
2.92
|
3.12
|
3.12
|
3.12
|
19,900
|
|
|
4/21/2025
|
-0.02 / -0.63%
|
3.13
|
3.15
|
3.08
|
3.13
|
3.09
|
3.13
|
2,800
|
|
|
4/18/2025
|
+0.13 / +4.30%
|
3.03
|
3.18
|
3.03
|
3.15
|
3.11
|
3.15
|
6,600
|
|
|
4/17/2025
|
-0.12 / -3.82%
|
3.22
|
3.22
|
3.02
|
3.02
|
3.12
|
3.02
|
800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
2.99
|
3.20
|
2.99
|
3.14
|
3.10
|
3.14
|
2,400
|
|
|
4/15/2025
|
+0.07 / +2.28%
|
3.07
|
3.15
|
3.07
|
3.14
|
3.10
|
3.14
|
9,400
|
|
|
4/14/2025
|
-0.16 / -4.95%
|
3.17
|
3.17
|
3.06
|
3.07
|
3.07
|
3.07
|
17,800
|
|
|
4/11/2025
|
-0.06 / -1.82%
|
3.20
|
3.27
|
3.06
|
3.23
|
3.08
|
3.23
|
37,800
|
|
|
4/10/2025
|
+0.11 / +3.46%
|
3.25
|
3.40
|
3.25
|
3.29
|
3.31
|
3.29
|
134,600
|
|
|
4/9/2025
|
-0.02 / -0.63%
|
2.98
|
3.18
|
2.98
|
3.18
|
2.99
|
3.18
|
11,800
|
|
|
4/8/2025
|
0.00 / 0.00%
|
2.98
|
3.25
|
2.98
|
3.20
|
3.09
|
3.20
|
141,300
|
|
|
4/4/2025
|
-0.06 / -1.84%
|
3.04
|
3.24
|
3.04
|
3.20
|
3.05
|
3.20
|
6,800
|
|
|
4/3/2025
|
-0.04 / -1.21%
|
3.08
|
3.30
|
3.07
|
3.26
|
3.09
|
3.26
|
50,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
3.30
|
3.33
|
3.27
|
3.30
|
3.29
|
3.30
|
120,300
|
|
|