|
Closing price on 11/29/2018
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
930 |
| Split-adjusted Price |
41.64 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
-0.80 / -1.61%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.39
|
41.64
|
930
|
|
|
11/28/2018
|
0.00 / 0.00%
|
48.00
|
49.80
|
48.00
|
49.80
|
48.90
|
42.32
|
2,010
|
|
|
11/27/2018
|
-0.10 / -0.20%
|
49.90
|
49.90
|
49.80
|
49.80
|
49.84
|
42.32
|
45,000
|
|
|
11/26/2018
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
42.40
|
0
|
|
|
11/23/2018
|
+2.90 / +6.17%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
42.40
|
10
|
|
|
11/22/2018
|
-3.00 / -6.00%
|
49.80
|
49.80
|
47.00
|
47.00
|
47.83
|
39.94
|
230
|
|
|
11/21/2018
|
+1.00 / +2.04%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
42.49
|
20
|
|
|
11/20/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
41.64
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
41.64
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
47.50
|
49.00
|
47.50
|
49.00
|
48.95
|
41.64
|
322,940
|
|
|
11/15/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
41.64
|
0
|
|
|
11/14/2018
|
-0.80 / -1.61%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.30
|
41.64
|
50,000
|
|
|
11/13/2018
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
42.32
|
122,250
|
|
|
11/12/2018
|
-0.20 / -0.40%
|
47.00
|
49.80
|
46.50
|
49.80
|
47.83
|
42.32
|
920
|
|
|
11/9/2018
|
+3.20 / +6.84%
|
44.20
|
50.00
|
44.20
|
50.00
|
49.99
|
42.49
|
1,294,220
|
|
|
11/8/2018
|
-0.70 / -1.47%
|
45.00
|
46.80
|
44.50
|
46.80
|
45.14
|
39.77
|
1,440
|
|
|
11/7/2018
|
+1.50 / +3.26%
|
43.00
|
47.50
|
42.80
|
47.50
|
43.62
|
40.36
|
1,200,940
|
|
|
11/6/2018
|
-1.50 / -3.16%
|
47.50
|
47.50
|
46.00
|
46.00
|
46.62
|
39.09
|
3,110
|
|
|
11/5/2018
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
40.36
|
565,000
|
|
|
11/2/2018
|
+0.70 / +1.50%
|
50.00
|
50.00
|
47.30
|
47.50
|
50.00
|
40.36
|
5,857,420
|
|
|
11/1/2018
|
0.00 / 0.00%
|
46.95
|
46.95
|
46.80
|
46.80
|
46.86
|
39.77
|
205,100
|
|
|
10/31/2018
|
+3.05 / +6.97%
|
43.75
|
46.80
|
43.75
|
46.80
|
46.36
|
39.77
|
1,514,330
|
|
|
10/30/2018
|
+2.85 / +6.97%
|
43.50
|
43.75
|
43.50
|
43.75
|
43.60
|
37.18
|
2,110
|
|
|
10/29/2018
|
0.00 / 0.00%
|
41.00
|
43.75
|
40.90
|
40.90
|
41.05
|
34.75
|
14,810
|
|
|
10/26/2018
|
-0.95 / -2.27%
|
40.90
|
44.75
|
40.90
|
40.90
|
41.01
|
34.75
|
5,340
|
|
|
10/25/2018
|
0.00 / 0.00%
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
35.56
|
540,000
|
|
|
10/24/2018
|
0.00 / 0.00%
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
35.56
|
0
|
|
|
10/23/2018
|
0.00 / 0.00%
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
35.56
|
0
|
|
|
10/22/2018
|
-3.15 / -7.00%
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
35.56
|
2,010
|
|
|
10/19/2018
|
+0.10 / +0.22%
|
41.80
|
45.00
|
41.80
|
45.00
|
43.40
|
38.24
|
2,020
|
|
|