SVE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.305 | 0.01 | 3.39% | 0.29 | 0.305 | 0.29 | 24,500 |
May 23 2024 | 0.295 | -0.005 | -1.67% | 0.29 | 0.295 | 0.285 | 25,622 |
May 22 2024 | 0.30 | -0.02 | -6.25% | 0.32 | 0.335 | 0.30 | 187,621 |
May 21 2024 | 0.32 | -0.005 | -1.54% | 0.335 | 0.345 | 0.32 | 422,235 |
May 17 2024 | 0.325 | 0.03 | 10.17% | 0.325 | 0.34 | 0.315 | 290,892 |
May 16 2024 | 0.295 | -0.01 | -3.28% | 0.315 | 0.315 | 0.295 | 51,396 |
May 15 2024 | 0.305 | 0.02 | 7.02% | 0.29 | 0.315 | 0.285 | 227,936 |
May 14 2024 | 0.285 | 0.00 | 0.00% | 0.27 | 0.285 | 0.27 | 37,599 |
May 13 2024 | 0.285 | 0.005 | 1.79% | 0.27 | 0.285 | 0.27 | 25,100 |
May 10 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.27 | 39,997 |
May 09 2024 | 0.28 | 0.005 | 1.82% | 0.285 | 0.285 | 0.275 | 150,475 |
May 08 2024 | 0.275 | -0.005 | -1.79% | 0.275 | 0.285 | 0.275 | 17,490 |
May 07 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.285 | 0.275 | 32,400 |
May 06 2024 | 0.28 | 0.015 | 5.66% | 0.29 | 0.29 | 0.275 | 81,920 |
May 03 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.265 | 0.26 | 17,990 |
May 02 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.27 | 0.26 | 49,697 |
May 01 2024 | 0.27 | 0.015 | 5.88% | 0.265 | 0.27 | 0.265 | 17,076 |
Apr 30 2024 | 0.255 | -0.025 | -8.93% | 0.27 | 0.28 | 0.255 | 174,653 |
Apr 29 2024 | 0.28 | 0.00 | 0.00% | 0.275 | 0.29 | 0.27 | 63,309 |
Apr 26 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 25 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.29 | 0.265 | 141,902 |
Apr 24 2024 | 0.29 | 0.03 | 11.54% | 0.28 | 0.29 | 0.275 | 149,369 |
Apr 23 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.28 | 0.255 | 193,596 |
Apr 22 2024 | 0.27 | -0.03 | -10.00% | 0.285 | 0.285 | 0.27 | 173,929 |
Apr 19 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.32 | 0.245 | 209,801 |
Apr 18 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 120,563 |
Apr 17 2024 | 0.30 | -0.025 | -7.69% | 0.33 | 0.335 | 0.30 | 89,900 |
Apr 16 2024 | 0.325 | -0.015 | -4.41% | 0.34 | 0.345 | 0.315 | 153,951 |
Apr 15 2024 | 0.34 | -0.005 | -1.45% | 0.33 | 0.35 | 0.33 | 138,959 |
Apr 12 2024 | 0.345 | 0.00 | 0.00% | 0.385 | 0.385 | 0.345 | 508,352 |
Apr 11 2024 | 0.345 | 0.01 | 2.99% | 0.34 | 0.35 | 0.315 | 353,470 |
Apr 10 2024 | 0.335 | -0.02 | -5.63% | 0.34 | 0.35 | 0.33 | 207,195 |
Apr 09 2024 | 0.355 | -0.035 | -8.97% | 0.385 | 0.385 | 0.345 | 538,078 |
Apr 08 2024 | 0.39 | 0.055 | 16.42% | 0.335 | 0.395 | 0.32 | 380,786 |
Apr 05 2024 | 0.335 | 0.015 | 4.69% | 0.31 | 0.345 | 0.295 | 324,282 |
Apr 04 2024 | 0.32 | 0.015 | 4.92% | 0.31 | 0.33 | 0.30 | 408,746 |
Apr 03 2024 | 0.305 | 0.07 | 29.79% | 0.235 | 0.305 | 0.235 | 768,990 |
Apr 02 2024 | 0.235 | 0.05 | 27.03% | 0.195 | 0.235 | 0.195 | 210,664 |
Apr 01 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.195 | 0.185 | 85,815 |
Mar 28 2024 | 0.19 | 0.01 | 5.56% | 0.18 | 0.195 | 0.18 | 192,901 |
Mar 27 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.19 | 0.175 | 292,071 |
Mar 26 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.195 | 0.185 | 184,750 |
Mar 25 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.19 | 32,000 |
Mar 22 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 67,005 |
Mar 21 2024 | 0.195 | 0.00 | 0.00% | 0.21 | 0.21 | 0.195 | 359,340 |
Mar 20 2024 | 0.195 | 0.01 | 5.41% | 0.19 | 0.20 | 0.18 | 216,346 |
Mar 19 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 15,500 |
Mar 18 2024 | 0.185 | 0.00 | 0.00% | 0.18 | 0.20 | 0.18 | 46,115 |
Mar 15 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.20 | 0.185 | 38,860 |
Mar 14 2024 | 0.18 | -0.035 | -16.28% | 0.215 | 0.215 | 0.18 | 162,316 |
Mar 13 2024 | 0.215 | 0.015 | 7.50% | 0.185 | 0.215 | 0.185 | 254,442 |
Mar 12 2024 | 0.20 | 0.02 | 11.11% | 0.19 | 0.20 | 0.185 | 118,500 |
Mar 11 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.185 | 0.18 | 31,665 |
Mar 08 2024 | 0.185 | 0.00 | 0.00% | 0.18 | 0.19 | 0.18 | 62,700 |
Mar 07 2024 | 0.185 | -0.005 | -2.63% | 0.195 | 0.20 | 0.185 | 55,052 |
Mar 06 2024 | 0.19 | 0.005 | 2.70% | 0.195 | 0.20 | 0.18 | 167,028 |
Mar 05 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.20 | 0.185 | 149,740 |
Mar 04 2024 | 0.19 | 0.035 | 22.58% | 0.155 | 0.19 | 0.15 | 228,668 |
Mar 01 2024 | 0.155 | 0.02 | 14.81% | 0.145 | 0.155 | 0.145 | 136,515 |
Feb 29 2024 | 0.135 | -0.005 | -3.57% | 0.145 | 0.145 | 0.135 | 141,587 |
Feb 28 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 140,070 |
Feb 27 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.145 | 0.14 | 116,500 |
Feb 26 2024 | 0.14 | -0.005 | -3.45% | 0.135 | 0.145 | 0.135 | 49,145 |