Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SVII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.05 | 0.00 | -0.01% | 11.04 | 11.05 | 11.04 | 2,101 |
| May 16 2024 | 11.051 | 0.00 | 0.01% | 11.051 | 11.051 | 11.051 | 558 |
| May 15 2024 | 11.05 | 0.00 | -0.01% | 11.04 | 11.0501 | 11.04 | 2,526 |
| May 14 2024 | 11.051 | 0.01 | 0.10% | 11.05 | 11.051 | 11.05 | 551 |
| May 13 2024 | 11.04 | -0.01 | -0.05% | 11.05 | 11.05 | 11.04 | 105,528 |
| May 10 2024 | 11.045 | 0.02 | 0.14% | 11.03 | 11.05 | 11.03 | 43,166 |
| May 09 2024 | 11.03 | -0.01 | -0.09% | 11.03 | 11.04 | 11.03 | 2,259 |
| May 08 2024 | 11.04 | 0.01 | 0.09% | 11.03 | 11.04 | 11.03 | 6,755 |
| May 07 2024 | 11.03 | -0.01 | -0.09% | 11.04 | 11.04 | 11.03 | 10,128 |
| May 06 2024 | 11.04 | -0.01 | -0.09% | 11.05 | 11.05 | 11.03 | 487 |
| May 03 2024 | 11.05 | 0.02 | 0.18% | 11.03 | 11.05 | 11.03 | 555 |
| May 02 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.03 | 11.03 | 5 |
| May 01 2024 | 11.03 | -0.02 | -0.18% | 11.03 | 11.0354 | 11.03 | 2,645 |
| Apr 30 2024 | 11.05 | 0.03 | 0.27% | 11.04 | 11.05 | 11.03 | 3,654 |
| Apr 29 2024 | 11.02 | 0.00 | 0.00% | 11.03 | 11.035 | 11.02 | 2,434 |
| Apr 26 2024 | 11.02 | -0.01 | -0.09% | 11.02 | 11.02 | 11.02 | 173 |
| Apr 25 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.03 | 11.03 | 3,457 |
| Apr 24 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.03 | 11.03 | 10,634 |
| Apr 23 2024 | 11.03 | 0.01 | 0.09% | 11.03 | 11.04 | 11.02 | 132,024 |
| Apr 22 2024 | 11.02 | 0.01 | 0.09% | 11.02 | 11.025 | 11.01 | 6,958 |
| Apr 19 2024 | 11.01 | -0.02 | -0.14% | 11.0132 | 11.02 | 11.01 | 5,395 |
| Apr 18 2024 | 11.025 | -0.01 | -0.05% | 11.02 | 11.03 | 11.02 | 4,472 |
| Apr 17 2024 | 11.03 | 0.00 | 0.00% | 11.02 | 11.03 | 11.02 | 509 |
| Apr 16 2024 | 11.03 | 0.01 | 0.14% | 11.0188 | 11.03 | 11.0101 | 34,256 |
| Apr 15 2024 | 11.015 | 0.00 | 0.00% | 11.05 | 11.05 | 11.0028 | 16,896 |
| Apr 12 2024 | 11.015 | 0.01 | 0.09% | 11.01 | 11.015 | 11.005 | 72,592 |
| Apr 11 2024 | 11.005 | 0.00 | 0.00% | 11.05 | 11.05 | 11.00 | 303 |
| Apr 10 2024 | 11.005 | 0.01 | 0.05% | 11.005 | 11.005 | 11.00 | 12,084 |
| Apr 09 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.0001 | 11.00 | 5,826 |
| Apr 08 2024 | 11.00 | 0.01 | 0.09% | 10.99 | 11.00 | 10.99 | 9,480 |
| Apr 05 2024 | 10.99 | 0.01 | 0.09% | 10.98 | 10.9997 | 10.98 | 4,214 |
| Apr 04 2024 | 10.98 | 0.00 | 0.00% | 10.98 | 10.98 | 10.98 | 6 |
| Apr 03 2024 | 10.98 | 0.01 | 0.09% | 10.97 | 10.985 | 10.97 | 3,409 |
| Apr 02 2024 | 10.97 | 0.00 | 0.00% | 10.97 | 10.99 | 10.97 | 6,252 |
| Apr 01 2024 | 10.97 | -0.02 | -0.18% | 10.98 | 10.98 | 10.97 | 1,027 |
| Mar 28 2024 | 10.99 | 0.01 | 0.09% | 10.98 | 10.99 | 10.98 | 1,981 |
| Mar 27 2024 | 10.98 | 0.01 | 0.09% | 10.98 | 10.982 | 10.98 | 154,873 |
| Mar 26 2024 | 10.97 | 0.01 | 0.09% | 10.97 | 10.97 | 10.96 | 10,284 |
| Mar 25 2024 | 10.96 | -0.01 | -0.09% | 10.96 | 10.965 | 10.96 | 900 |
| Mar 22 2024 | 10.97 | 0.01 | 0.09% | 10.96 | 10.97 | 10.96 | 2,280 |
| Mar 21 2024 | 10.96 | -0.01 | -0.09% | 10.97 | 10.97 | 10.96 | 10,259 |
| Mar 20 2024 | 10.97 | 0.01 | 0.05% | 10.97 | 10.97 | 10.97 | 103,360 |
| Mar 19 2024 | 10.965 | -0.01 | -0.05% | 10.94 | 10.97 | 10.94 | 3,612 |
| Mar 18 2024 | 10.97 | 0.05 | 0.46% | 10.94 | 10.97 | 10.93 | 4,213 |
| Mar 15 2024 | 10.92 | 0.00 | 0.00% | 10.94 | 10.94 | 10.92 | 207 |
| Mar 14 2024 | 10.92 | 0.00 | 0.00% | 10.94 | 10.94 | 10.92 | 25 |
| Mar 13 2024 | 10.92 | -0.01 | -0.09% | 10.93 | 10.95 | 10.92 | 2,281 |
| Mar 12 2024 | 10.93 | 0.01 | 0.09% | 10.93 | 10.95 | 10.93 | 713 |
| Mar 11 2024 | 10.92 | -0.01 | -0.09% | 10.93 | 10.93 | 10.92 | 343 |
| Mar 08 2024 | 10.93 | -0.02 | -0.18% | 10.97 | 10.97 | 10.9294 | 1,894 |
| Mar 07 2024 | 10.9497 | 0.02 | 0.18% | 10.93 | 10.9497 | 10.93 | 720 |
| Mar 06 2024 | 10.9303 | -0.02 | -0.18% | 10.94 | 10.94 | 10.9303 | 1,322 |
| Mar 05 2024 | 10.95 | 0.00 | 0.00% | 10.94 | 10.95 | 10.94 | 91 |
| Mar 04 2024 | 10.95 | 0.02 | 0.18% | 10.97 | 10.97 | 10.945 | 855 |
| Mar 01 2024 | 10.93 | -0.02 | -0.18% | 10.96 | 10.96 | 10.93 | 26,621 |
| Feb 29 2024 | 10.95 | 0.03 | 0.27% | 10.95 | 10.95 | 10.91 | 8,735 |
| Feb 28 2024 | 10.92 | -0.01 | -0.09% | 10.9101 | 10.92 | 10.91 | 4,660 |
| Feb 27 2024 | 10.93 | 0.02 | 0.18% | 10.91 | 10.93 | 10.91 | 621 |
| Feb 26 2024 | 10.91 | 0.00 | -0.03% | 10.92 | 10.92 | 10.91 | 7,339 |
| Feb 23 2024 | 10.9129 | -0.01 | -0.11% | 10.9129 | 10.9129 | 10.9129 | 594 |
| Feb 22 2024 | 10.925 | 0.01 | 0.09% | 10.92 | 10.93 | 10.92 | 1,150 |
| Feb 21 2024 | 10.915 | 0.00 | 0.00% | 10.91 | 10.915 | 10.91 | 6 |
| Feb 20 2024 | 10.915 | 0.00 | 0.05% | 10.91 | 10.92 | 10.91 | 274,298 |
