|
Closing price on 3/5/2020
|
|
| Open |
63.00 |
| High |
69.80 |
| Low |
63.00 |
| Volume |
226,030 |
| Split-adjusted Price |
54.38 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-1.30 / -1.99%
|
63.00
|
69.80
|
63.00
|
64.00
|
63.01
|
54.38
|
226,030
|
|
|
3/4/2020
|
-2.70 / -3.97%
|
65.30
|
65.30
|
65.30
|
65.30
|
65.30
|
55.49
|
20
|
|
|
3/3/2020
|
-4.50 / -6.21%
|
72.50
|
77.00
|
68.00
|
68.00
|
75.70
|
57.78
|
3,950
|
|
|
3/2/2020
|
+4.70 / +6.93%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
61.61
|
10
|
|
|
2/28/2020
|
+4.40 / +6.94%
|
66.00
|
67.80
|
63.20
|
67.80
|
65.58
|
57.61
|
1,540
|
|
|
2/27/2020
|
-1.20 / -1.86%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
53.87
|
100
|
|
|
2/26/2020
|
+1.00 / +1.57%
|
68.00
|
68.00
|
64.50
|
64.60
|
64.54
|
54.89
|
26,990
|
|
|
2/25/2020
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
54.04
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
54.04
|
10
|
|
|
2/21/2020
|
-4.30 / -6.33%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
54.04
|
27,080
|
|
|
2/20/2020
|
-4.80 / -6.60%
|
67.90
|
77.50
|
67.90
|
67.90
|
71.43
|
57.70
|
70
|
|
|
2/19/2020
|
-5.40 / -6.91%
|
83.50
|
83.50
|
72.70
|
72.70
|
73.12
|
61.78
|
25,970
|
|
|
2/18/2020
|
+5.10 / +6.99%
|
78.00
|
78.10
|
78.00
|
78.10
|
78.07
|
66.36
|
6,520
|
|
|
2/17/2020
|
+4.70 / +6.88%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
62.03
|
3,540
|
|
|
2/14/2020
|
+4.40 / +6.89%
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
58.04
|
1,410
|
|
|
2/13/2020
|
+4.10 / +6.86%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
54.30
|
100
|
|
|
2/12/2020
|
-0.30 / -0.50%
|
64.30
|
64.30
|
59.60
|
59.80
|
63.64
|
50.81
|
550
|
|
|
2/11/2020
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
51.07
|
0
|
|
|
2/10/2020
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
51.07
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
51.07
|
0
|
|
|
2/6/2020
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
51.07
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
51.07
|
0
|
|
|
2/4/2020
|
-1.90 / -3.06%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
51.07
|
10
|
|
|
2/3/2020
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
52.68
|
0
|
|
|
1/31/2020
|
-1.80 / -2.82%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
52.68
|
10
|
|
|
1/30/2020
|
-4.20 / -6.18%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
54.21
|
310
|
|
|
1/22/2020
|
-4.80 / -6.59%
|
77.80
|
77.80
|
67.90
|
68.00
|
76.60
|
57.78
|
2,350
|
|
|
1/21/2020
|
+4.70 / +6.90%
|
72.70
|
72.80
|
63.40
|
72.80
|
70.43
|
61.86
|
3,530
|
|
|
1/20/2020
|
+3.80 / +5.91%
|
68.80
|
68.80
|
68.10
|
68.10
|
68.79
|
57.87
|
9,260
|
|
|
1/17/2020
|
0.00 / 0.00%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
54.64
|
0
|
|
|