|
Closing price on 6/3/2020
|
|
| Open |
75.00 |
| High |
79.90 |
| Low |
75.00 |
| Volume |
9,510 |
| Split-adjusted Price |
67.89 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.10 / -0.13%
|
75.00
|
79.90
|
75.00
|
79.90
|
77.45
|
67.89
|
9,510
|
|
|
6/2/2020
|
+5.10 / +6.81%
|
71.30
|
80.00
|
69.70
|
80.00
|
70.00
|
67.98
|
2,400
|
|
|
6/1/2020
|
-5.60 / -6.96%
|
74.90
|
79.90
|
74.90
|
74.90
|
75.00
|
63.65
|
960
|
|
|
5/29/2020
|
0.00 / 0.00%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
68.40
|
0
|
|
|
5/28/2020
|
0.00 / 0.00%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
68.40
|
0
|
|
|
5/27/2020
|
+2.50 / +3.21%
|
80.00
|
82.00
|
80.00
|
80.50
|
80.30
|
68.40
|
5,330
|
|
|
5/26/2020
|
-1.50 / -1.89%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
66.28
|
20
|
|
|
5/25/2020
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
67.55
|
130
|
|
|
5/22/2020
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
67.55
|
10
|
|
|
5/21/2020
|
+3.60 / +4.74%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.75
|
67.55
|
1,580
|
|
|
5/20/2020
|
+4.90 / +6.90%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
64.50
|
1,250
|
|
|
5/19/2020
|
+4.60 / +6.93%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
60.33
|
1,100
|
|
|
5/18/2020
|
+4.30 / +6.92%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
56.42
|
100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
52.77
|
0
|
|
|
5/14/2020
|
0.00 / 0.00%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
52.77
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
52.77
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
52.77
|
0
|
|
|
5/11/2020
|
-3.90 / -5.91%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
52.77
|
10
|
|
|
5/8/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
56.08
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
56.08
|
0
|
|
|
5/6/2020
|
-4.70 / -6.65%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
56.08
|
10
|
|
|
5/5/2020
|
-5.30 / -6.97%
|
70.70
|
70.70
|
70.70
|
70.70
|
70.70
|
60.08
|
10
|
|
|
5/4/2020
|
+1.50 / +2.01%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
64.58
|
10
|
|
|
4/29/2020
|
0.00 / 0.00%
|
74.50
|
74.60
|
74.50
|
74.50
|
74.53
|
63.31
|
1,410
|
|
|
4/28/2020
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
63.31
|
5,300
|
|
|
4/27/2020
|
+4.80 / +6.89%
|
69.70
|
74.50
|
69.70
|
74.50
|
72.86
|
63.31
|
6,890
|
|
|
4/24/2020
|
0.00 / 0.00%
|
69.70
|
69.70
|
69.70
|
69.70
|
69.70
|
59.23
|
20,670
|
|
|
4/23/2020
|
+1.20 / +1.75%
|
65.00
|
69.70
|
64.10
|
69.70
|
69.48
|
59.23
|
486,520
|
|
|
4/22/2020
|
-0.30 / -0.44%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
58.21
|
100
|
|
|
4/21/2020
|
+4.50 / +7.00%
|
65.00
|
68.80
|
65.00
|
68.80
|
66.67
|
58.46
|
1,730,200
|
|
|