Closing price on 8/16/2017
|
|
Open |
37.20 |
High |
37.50 |
Low |
37.20 |
Volume |
30,600 |
Split-adjusted Price |
27.23 |
|
|
SVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2017
|
-0.80 / -2.11%
|
37.20
|
37.50
|
37.20
|
37.20
|
37.28
|
27.23
|
30,600
|
|
8/15/2017
|
+0.90 / +2.43%
|
39.65
|
39.65
|
38.00
|
38.00
|
39.61
|
27.81
|
74,210
|
|
8/14/2017
|
-1.90 / -4.87%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
27.15
|
30,030
|
|
8/11/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
28.54
|
30,000
|
|
8/10/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
28.54
|
0
|
|
8/9/2017
|
-0.60 / -1.52%
|
37.00
|
39.50
|
37.00
|
39.00
|
38.71
|
27.81
|
620
|
|
8/8/2017
|
-0.20 / -0.50%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
28.24
|
100
|
|
8/7/2017
|
+0.20 / +0.51%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
28.38
|
20
|
|
8/4/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.60
|
39.60
|
39.80
|
28.24
|
130
|
|
8/3/2017
|
-0.40 / -1.00%
|
40.00
|
40.00
|
39.60
|
39.60
|
39.73
|
28.24
|
730
|
|
8/2/2017
|
-0.50 / -1.23%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
20
|
|
8/1/2017
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
28.88
|
0
|
|
7/31/2017
|
+0.60 / +1.50%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
28.88
|
200
|
|
7/28/2017
|
+2.40 / +6.40%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.45
|
28.45
|
210
|
|
7/27/2017
|
+0.20 / +0.54%
|
39.90
|
39.90
|
37.20
|
37.50
|
39.89
|
26.74
|
50,060
|
|
7/26/2017
|
-2.70 / -6.75%
|
40.00
|
40.00
|
37.30
|
37.30
|
37.68
|
26.60
|
2,070
|
|
7/25/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
2,370
|
|
7/24/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
100
|
|
7/21/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
640
|
|
7/20/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.60
|
40.00
|
39.99
|
28.53
|
21,680
|
|
7/19/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
39.98
|
28.53
|
20,110
|
|
7/18/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
28.53
|
57,850
|
|
7/17/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
0
|
|
7/14/2017
|
-0.40 / -0.99%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
20
|
|
7/13/2017
|
+0.40 / +1.00%
|
40.50
|
40.50
|
40.40
|
40.40
|
40.45
|
28.81
|
490
|
|
7/12/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.60
|
40.00
|
39.90
|
28.53
|
2,090
|
|
7/11/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
0
|
|
7/10/2017
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.53
|
500
|
|
7/7/2017
|
+0.80 / +1.99%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
29.24
|
10
|
|
7/6/2017
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
28.67
|
1,500
|
|
|