Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 165.00 | 0.00 | 0.00% | 165.00 | 166.00 | 165.00 | 13,594 |
| Jun 20 2024 | 165.00 | 1.00 | 0.61% | 165.00 | 165.00 | 165.00 | 4,461 |
| Jun 19 2024 | 164.00 | -1.50 | -0.91% | 165.50 | 165.50 | 164.00 | 18,183 |
| Jun 18 2024 | 165.50 | 0.00 | 0.00% | 165.50 | 165.50 | 165.50 | 12,494 |
| Jun 17 2024 | 165.50 | 0.00 | 0.00% | 165.50 | 165.50 | 165.50 | 3,630 |
| Jun 14 2024 | 165.50 | 0.00 | 0.00% | 165.50 | 165.50 | 165.50 | 18,393 |
| Jun 13 2024 | 165.50 | 0.00 | 0.00% | 166.00 | 166.00 | 165.50 | 15,544 |
| Jun 12 2024 | 165.50 | 0.00 | 0.00% | 165.50 | 165.50 | 165.50 | 30,735 |
| Jun 11 2024 | 165.50 | -0.50 | -0.30% | 166.00 | 166.00 | 165.50 | 34,419 |
| Jun 10 2024 | 166.00 | 0.00 | 0.00% | 164.00 | 166.00 | 163.00 | 11,734 |
| Jun 07 2024 | 166.00 | -0.50 | -0.30% | 166.50 | 166.50 | 166.00 | 11,165 |
| Jun 06 2024 | 166.50 | -0.50 | -0.30% | 167.00 | 167.00 | 166.50 | 13,473 |
| Jun 05 2024 | 167.00 | 4.50 | 2.77% | 162.50 | 167.00 | 162.50 | 41,252 |
| Jun 04 2024 | 162.50 | -0.50 | -0.31% | 162.50 | 165.50 | 162.50 | 5,968 |
| Jun 03 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 164.50 | 163.00 | 12,601 |
| May 31 2024 | 163.00 | 0.50 | 0.31% | 162.50 | 163.00 | 162.00 | 44,102 |
| May 30 2024 | 162.50 | 3.50 | 2.20% | 159.00 | 162.50 | 159.00 | 16,627 |
| May 29 2024 | 159.00 | 1.00 | 0.63% | 158.00 | 161.00 | 158.00 | 18,398 |
| May 28 2024 | 158.00 | -2.00 | -1.25% | 160.00 | 161.00 | 158.00 | 9,249 |
| May 24 2024 | 160.00 | 2.50 | 1.59% | 157.50 | 161.00 | 157.50 | 19,994 |
| May 23 2024 | 157.50 | 0.50 | 0.32% | 157.00 | 160.00 | 157.00 | 24,328 |
| May 22 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 160.00 | 157.00 | 9,839 |
| May 21 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 160.00 | 157.00 | 31,071 |
| May 20 2024 | 157.00 | 0.50 | 0.32% | 156.50 | 159.00 | 156.50 | 34,127 |
| May 17 2024 | 156.50 | -0.50 | -0.32% | 157.00 | 160.00 | 156.50 | 8,518 |
| May 16 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 160.00 | 157.00 | 12,027 |
| May 15 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 157.00 | 157.00 | 31,457 |
| May 14 2024 | 157.00 | 1.50 | 0.96% | 155.50 | 161.00 | 155.00 | 101,184 |
| May 13 2024 | 155.50 | 7.50 | 5.07% | 148.00 | 155.50 | 148.00 | 63,554 |
| May 10 2024 | 148.00 | 1.00 | 0.68% | 147.00 | 148.00 | 147.00 | 25,646 |
| May 09 2024 | 147.00 | 0.00 | 0.00% | 147.00 | 147.00 | 147.00 | 13,504 |
| May 08 2024 | 147.00 | 0.00 | 0.00% | 147.00 | 147.00 | 147.00 | 24,585 |
| May 07 2024 | 147.00 | 1.00 | 0.68% | 147.00 | 148.00 | 146.50 | 45,231 |
| May 03 2024 | 146.00 | 0.00 | 0.00% | 146.00 | 146.00 | 146.00 | 28,150 |
| May 02 2024 | 146.00 | 0.50 | 0.34% | 145.50 | 146.00 | 145.50 | 31,161 |
| May 01 2024 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 145.50 | 56,846 |
| Apr 30 2024 | 145.50 | -2.50 | -1.69% | 148.00 | 148.00 | 145.50 | 13,166 |
| Apr 29 2024 | 148.00 | 5.00 | 3.50% | 143.00 | 148.00 | 143.00 | 41,769 |
| Apr 26 2024 | 143.00 | 0.50 | 0.35% | 142.50 | 143.00 | 142.50 | 29,672 |
| Apr 25 2024 | 142.50 | 4.50 | 3.26% | 138.00 | 142.50 | 138.00 | 63,083 |
| Apr 24 2024 | 138.00 | -0.50 | -0.36% | 139.00 | 139.50 | 138.00 | 30,665 |
| Apr 23 2024 | 138.50 | 1.00 | 0.73% | 137.50 | 138.50 | 137.50 | 28,753 |
| Apr 22 2024 | 137.50 | -2.50 | -1.79% | 136.50 | 137.50 | 136.50 | 76,106 |
| Apr 19 2024 | 140.00 | 2.50 | 1.82% | 136.50 | 140.00 | 136.50 | 38,537 |
| Apr 18 2024 | 137.50 | 0.50 | 0.36% | 137.50 | 137.50 | 137.50 | 27,925 |
| Apr 17 2024 | 137.00 | -5.00 | -3.52% | 136.00 | 137.50 | 136.00 | 32,470 |
| Apr 16 2024 | 142.00 | 3.00 | 2.16% | 138.50 | 142.00 | 136.00 | 21,274 |
| Apr 15 2024 | 139.00 | 6.00 | 4.51% | 139.00 | 139.00 | 138.50 | 63,996 |
| Apr 12 2024 | 133.00 | -6.00 | -4.32% | 139.00 | 139.00 | 133.00 | 19,947 |
| Apr 11 2024 | 139.00 | 0.00 | 0.00% | 139.00 | 139.00 | 139.00 | 20,042 |
| Apr 10 2024 | 139.00 | 0.00 | 0.00% | 139.50 | 139.50 | 139.00 | 46,236 |
| Apr 09 2024 | 139.00 | 0.00 | 0.00% | 139.00 | 139.00 | 139.00 | 23,128 |
| Apr 08 2024 | 139.00 | 0.00 | 0.00% | 139.00 | 139.00 | 139.00 | 39,991 |
| Apr 05 2024 | 139.00 | 0.00 | 0.00% | 139.00 | 139.00 | 138.50 | 35,699 |
| Apr 04 2024 | 139.00 | -1.00 | -0.71% | 140.00 | 140.00 | 138.00 | 51,998 |
| Apr 03 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 89,365 |
| Apr 02 2024 | 140.00 | 0.50 | 0.36% | 140.00 | 140.00 | 140.00 | 52,160 |
| Mar 28 2024 | 139.50 | -1.00 | -0.71% | 140.50 | 140.50 | 138.50 | 47,382 |
| Mar 27 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 31,903 |
| Mar 26 2024 | 140.50 | -1.50 | -1.06% | 140.00 | 142.00 | 140.00 | 17,464 |
| Mar 25 2024 | 142.00 | 1.50 | 1.07% | 140.50 | 142.00 | 139.50 | 36,616 |
