Closing price on 10/13/2017
|
|
Open |
42.00 |
High |
42.00 |
Low |
42.00 |
Volume |
1,145,364 |
Split-adjusted Price |
30.74 |
|
|
SVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
30.74
|
1,145,364
|
|
10/12/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
30.74
|
1,145,364
|
|
10/11/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
30.74
|
1,145,364
|
|
10/10/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
30.74
|
1,145,364
|
|
10/9/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.07
|
30.74
|
1,148,864
|
|
10/6/2017
|
-2.00 / -4.55%
|
43.00
|
45.00
|
42.00
|
42.00
|
42.90
|
30.74
|
1,148,464
|
|
10/5/2017
|
-1.00 / -2.22%
|
45.00
|
46.00
|
44.00
|
44.00
|
45.45
|
32.20
|
1,146,464
|
|
10/4/2017
|
-2.00 / -4.26%
|
46.00
|
47.00
|
45.00
|
45.00
|
46.67
|
32.94
|
1,156,614
|
|
10/3/2017
|
+1.00 / +2.17%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.19
|
34.40
|
1,161,364
|
|
10/2/2017
|
-1.00 / -2.13%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
33.67
|
1,146,364
|
|
9/29/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.00
|
47.00
|
46.96
|
34.40
|
1,179,864
|
|
9/28/2017
|
-0.25 / -0.53%
|
44.00
|
47.00
|
44.00
|
47.00
|
46.95
|
34.40
|
39,180
|
|
9/27/2017
|
+3.05 / +6.90%
|
47.25
|
47.25
|
47.25
|
47.25
|
47.25
|
34.58
|
31,480
|
|
9/26/2017
|
+1.20 / +2.79%
|
46.00
|
46.00
|
44.20
|
44.20
|
45.90
|
32.35
|
52,220
|
|
9/25/2017
|
+1.00 / +2.38%
|
44.90
|
44.90
|
42.00
|
43.00
|
44.57
|
31.47
|
65,760
|
|
9/22/2017
|
+0.95 / +2.31%
|
41.05
|
43.90
|
41.05
|
42.00
|
43.73
|
30.74
|
74,450
|
|
9/21/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.05
|
41.05
|
42.38
|
30.05
|
35,970
|
|
9/20/2017
|
+2.65 / +6.90%
|
40.80
|
41.05
|
38.50
|
41.05
|
39.53
|
30.05
|
58,410
|
|
9/19/2017
|
+0.10 / +0.26%
|
40.90
|
40.90
|
38.35
|
38.40
|
39.97
|
28.11
|
36,780
|
|
9/18/2017
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
28.03
|
30,000
|
|
9/15/2017
|
0.00 / 0.00%
|
40.80
|
40.80
|
38.30
|
38.30
|
40.77
|
28.03
|
36,010
|
|
9/14/2017
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
28.03
|
30,000
|
|
9/13/2017
|
+0.30 / +0.79%
|
40.60
|
40.65
|
38.30
|
38.30
|
39.46
|
28.03
|
41,020
|
|
9/12/2017
|
0.00 / 0.00%
|
36.80
|
38.00
|
36.80
|
38.00
|
37.80
|
27.81
|
30,820
|
|
9/11/2017
|
-0.50 / -1.30%
|
38.50
|
38.70
|
38.00
|
38.00
|
38.30
|
27.81
|
30,040
|
|
9/8/2017
|
+0.50 / +1.32%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
28.18
|
30,090
|
|
9/7/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.81
|
30,000
|
|
9/6/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.81
|
30,000
|
|
9/5/2017
|
+0.30 / +0.80%
|
40.00
|
40.00
|
38.00
|
38.00
|
40.00
|
27.81
|
32,350
|
|
9/1/2017
|
+0.10 / +0.27%
|
40.00
|
40.00
|
37.70
|
37.70
|
38.85
|
27.59
|
30,870
|
|
|