Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 7.95 | 0.15 | 1.92% | 7.90 | 8.00 | 7.75 | 16,272 |
| Jun 20 2024 | 7.80 | 0.05 | 0.65% | 7.75 | 7.80 | 7.75 | 825 |
| Jun 19 2024 | 7.75 | 0.05 | 0.65% | 7.65 | 7.75 | 7.65 | 1,062 |
| Jun 18 2024 | 7.70 | -0.20 | -2.53% | 7.75 | 7.80 | 7.50 | 8,294 |
| Jun 17 2024 | 7.90 | 0.10 | 1.28% | 7.75 | 7.90 | 7.75 | 150 |
| Jun 14 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Jun 13 2024 | 7.80 | -0.10 | -1.27% | 7.85 | 7.85 | 7.80 | 1,350 |
| Jun 12 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0.00 |
| Jun 11 2024 | 7.90 | -0.10 | -1.25% | 8.00 | 8.00 | 7.90 | 896 |
| Jun 10 2024 | 8.00 | 0.15 | 1.91% | 7.80 | 8.00 | 7.80 | 1,226 |
| Jun 07 2024 | 7.85 | 0.05 | 0.64% | 7.85 | 7.85 | 7.85 | 354 |
| Jun 06 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Jun 05 2024 | 7.80 | 0.10 | 1.30% | 7.80 | 7.80 | 7.80 | 600 |
| Jun 04 2024 | 7.70 | -0.05 | -0.65% | 7.80 | 7.80 | 7.70 | 1,457 |
| Jun 03 2024 | 7.75 | -0.10 | -1.27% | 7.85 | 8.00 | 7.75 | 1,787 |
| May 31 2024 | 7.85 | 0.05 | 0.64% | 7.80 | 7.85 | 7.65 | 1,057 |
| May 30 2024 | 7.80 | -0.05 | -0.64% | 7.85 | 7.90 | 7.75 | 1,593 |
| May 29 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.70 | 2,452 |
| May 28 2024 | 7.85 | 0.05 | 0.64% | 7.70 | 7.85 | 7.70 | 600 |
| May 27 2024 | 7.80 | -0.05 | -0.64% | 7.65 | 7.80 | 7.55 | 1,676 |
| May 24 2024 | 7.85 | -0.05 | -0.63% | 7.95 | 7.95 | 7.30 | 35,227 |
| May 23 2024 | 7.90 | -0.10 | -1.25% | 7.95 | 8.10 | 7.70 | 19,392 |
| May 22 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 7.80 | 3,550 |
| May 21 2024 | 8.00 | 0.00 | 0.00% | 7.85 | 8.00 | 7.80 | 2,600 |
| May 20 2024 | 8.00 | 0.10 | 1.27% | 7.90 | 8.10 | 7.90 | 6,728 |
| May 17 2024 | 7.90 | -0.15 | -1.86% | 8.00 | 8.00 | 7.85 | 11,533 |
| May 16 2024 | 8.05 | -0.15 | -1.83% | 7.85 | 8.10 | 7.50 | 17,592 |
| May 15 2024 | 8.20 | 0.35 | 4.46% | 8.00 | 8.20 | 7.80 | 3,661 |
| May 14 2024 | 7.85 | -0.30 | -3.68% | 8.10 | 8.20 | 7.60 | 17,310 |
| May 13 2024 | 8.15 | -0.10 | -1.21% | 8.05 | 8.25 | 8.00 | 1,851 |
| May 10 2024 | 8.25 | 0.20 | 2.48% | 8.05 | 8.35 | 8.00 | 4,286 |
| May 09 2024 | 8.05 | -0.05 | -0.62% | 8.05 | 8.05 | 8.05 | 400 |
| May 08 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 0.00 |
| May 07 2024 | 8.10 | 0.00 | 0.00% | 8.00 | 8.20 | 7.60 | 22,104 |
| May 06 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.20 | 8.00 | 851 |
| May 03 2024 | 8.10 | 0.10 | 1.25% | 8.05 | 8.10 | 7.95 | 1,325 |
| May 02 2024 | 8.00 | -0.05 | -0.62% | 8.00 | 8.00 | 8.00 | 110 |
| Apr 30 2024 | 8.05 | -0.05 | -0.62% | 8.10 | 8.10 | 8.05 | 340 |
| Apr 29 2024 | 8.10 | -0.15 | -1.82% | 8.05 | 8.30 | 7.95 | 3,341 |
| Apr 26 2024 | 8.25 | 0.05 | 0.61% | 8.00 | 8.25 | 8.00 | 1,560 |
| Apr 25 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Apr 24 2024 | 8.20 | 0.00 | 0.00% | 8.00 | 8.20 | 7.95 | 604 |
| Apr 23 2024 | 8.20 | 0.10 | 1.23% | 8.10 | 8.20 | 8.10 | 30 |
| Apr 22 2024 | 8.10 | 0.05 | 0.62% | 7.85 | 8.10 | 7.85 | 540 |
| Apr 19 2024 | 8.05 | 0.05 | 0.63% | 7.80 | 8.05 | 7.80 | 1,761 |
| Apr 18 2024 | 8.00 | -0.05 | -0.62% | 7.85 | 8.00 | 7.80 | 2,771 |
| Apr 17 2024 | 8.05 | -0.20 | -2.42% | 8.55 | 8.55 | 8.00 | 14,460 |
| Apr 16 2024 | 8.25 | -0.10 | -1.20% | 8.45 | 8.45 | 8.00 | 10,687 |
| Apr 15 2024 | 8.35 | 0.20 | 2.45% | 8.10 | 8.40 | 8.10 | 4,229 |
| Apr 12 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.00 | 1,531 |
| Apr 11 2024 | 8.15 | 0.00 | 0.00% | 8.10 | 8.20 | 8.00 | 3,363 |
| Apr 10 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0.00 |
| Apr 09 2024 | 8.15 | -0.05 | -0.61% | 8.15 | 8.15 | 8.00 | 3,030 |
| Apr 08 2024 | 8.20 | 0.05 | 0.61% | 8.05 | 8.20 | 8.00 | 2,468 |
| Apr 05 2024 | 8.15 | 0.00 | 0.00% | 8.10 | 8.15 | 8.00 | 3,300 |
| Apr 04 2024 | 8.15 | -0.05 | -0.61% | 8.05 | 8.15 | 8.05 | 1,207 |
| Apr 03 2024 | 8.20 | 0.00 | 0.00% | 8.15 | 8.20 | 8.10 | 797 |
| Apr 02 2024 | 8.20 | -0.08 | -0.97% | 8.10 | 8.40 | 8.10 | 801 |
| Mar 28 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.28 | 0.00 |
| Mar 27 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.28 | 0.00 |
| Mar 26 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.28 | 0.00 |
| Mar 25 2024 | 8.28 | -0.02 | -0.24% | 8.30 | 8.32 | 8.28 | 900 |
