Register for streaming realtime charts, analysis tools, and prices.
SVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 11.75 | 0.09 | 0.77% | 11.81 | 12.17 | 11.70 | 1,142 |
| Apr 17 2024 | 11.66 | -0.79 | -6.35% | 12.49 | 12.49 | 11.66 | 8,166 |
| Apr 16 2024 | 12.45 | 0.05 | 0.40% | 12.45 | 12.65 | 12.45 | 535 |
| Apr 15 2024 | 12.40 | 0.20 | 1.64% | 12.00 | 12.40 | 11.96 | 6,727 |
| Apr 12 2024 | 12.20 | -0.60 | -4.71% | 12.44 | 12.44 | 12.11 | 1,094 |
| Apr 11 2024 | 12.8028 | -0.05 | -0.37% | 12.71 | 12.8028 | 12.46 | 251 |
| Apr 10 2024 | 12.8499 | 0.75 | 6.20% | 12.77 | 12.8499 | 12.77 | 110 |
| Apr 09 2024 | 12.10 | -0.69 | -5.39% | 12.78 | 12.78 | 12.10 | 72 |
| Apr 08 2024 | 12.79 | 0.69 | 5.70% | 12.25 | 12.7905 | 11.75 | 21,610 |
| Apr 05 2024 | 12.10 | -0.48 | -3.82% | 12.75 | 12.75 | 12.00 | 19,250 |
| Apr 04 2024 | 12.58 | -0.17 | -1.33% | 13.02 | 13.02 | 12.32 | 9,687 |
| Apr 03 2024 | 12.75 | -0.25 | -1.92% | 12.46 | 12.75 | 12.46 | 878 |
| Apr 02 2024 | 13.00 | -0.02 | -0.13% | 12.26 | 13.136 | 12.26 | 816 |
| Apr 01 2024 | 13.0175 | -0.73 | -5.33% | 13.28 | 13.28 | 12.55 | 964 |
| Mar 28 2024 | 13.7499 | 0.62 | 4.72% | 13.28 | 13.7499 | 13.28 | 234 |
| Mar 27 2024 | 13.13 | -0.19 | -1.43% | 12.95 | 13.13 | 12.95 | 430 |
| Mar 26 2024 | 13.32 | 0.69 | 5.46% | 13.0578 | 13.32 | 12.40 | 5,920 |
| Mar 25 2024 | 12.63 | 0.23 | 1.85% | 13.13 | 13.13 | 12.33 | 24,543 |
| Mar 22 2024 | 12.40 | 0.35 | 2.90% | 12.60 | 13.5219 | 12.18 | 36,779 |
| Mar 21 2024 | 12.05 | -0.45 | -3.60% | 12.06 | 13.238 | 12.05 | 7,550 |
| Mar 20 2024 | 12.50 | 0.69 | 5.84% | 11.52 | 12.50 | 11.52 | 5,118 |
| Mar 19 2024 | 11.81 | -0.20 | -1.67% | 12.47 | 12.47 | 11.81 | 1,047 |
| Mar 18 2024 | 12.01 | 0.37 | 3.18% | 12.78 | 12.78 | 12.01 | 4,079 |
| Mar 15 2024 | 11.64 | -2.21 | -15.96% | 13.60 | 13.60 | 11.64 | 15,409 |
| Mar 14 2024 | 13.85 | 0.00 | 0.00% | 13.35 | 13.85 | 13.35 | 33 |
| Mar 13 2024 | 13.85 | 0.00 | 0.00% | 13.27 | 13.85 | 13.27 | 240 |
| Mar 12 2024 | 13.85 | 0.00 | 0.00% | 13.84 | 13.85 | 13.80 | 145 |
| Mar 11 2024 | 13.85 | 0.00 | 0.00% | 13.85 | 13.85 | 13.84 | 103 |
| Mar 08 2024 | 13.85 | 0.58 | 4.37% | 13.50 | 13.85 | 13.50 | 2,199 |
| Mar 07 2024 | 13.27 | 0.00 | 0.00% | 13.64 | 13.64 | 13.27 | 130 |
| Mar 06 2024 | 13.27 | 0.00 | 0.00% | 13.60 | 13.70 | 13.27 | 211 |
| Mar 05 2024 | 13.27 | 0.00 | 0.00% | 13.27 | 13.27 | 13.27 | 132 |
| Mar 04 2024 | 13.27 | 0.00 | 0.00% | 13.74 | 13.74 | 13.27 | 130 |
| Mar 01 2024 | 13.27 | 0.00 | 0.00% | 13.62 | 13.62 | 13.26 | 126 |
| Feb 29 2024 | 13.27 | 0.01 | 0.08% | 13.27 | 13.65 | 13.27 | 241 |
| Feb 28 2024 | 13.26 | -0.12 | -0.92% | 13.00 | 13.579 | 12.7287 | 3,529 |
| Feb 27 2024 | 13.383 | 0.00 | 0.00% | 12.63 | 13.383 | 12.63 | 179 |
| Feb 26 2024 | 13.383 | 0.00 | 0.00% | 13.33 | 13.383 | 13.29 | 172 |
| Feb 23 2024 | 13.383 | 0.26 | 2.00% | 12.68 | 13.383 | 12.68 | 4,015 |
| Feb 22 2024 | 13.12 | 0.46 | 3.63% | 12.2235 | 13.3639 | 12.2235 | 2,022 |
| Feb 21 2024 | 12.66 | 0.00 | 0.00% | 13.12 | 13.12 | 12.44 | 276 |
| Feb 20 2024 | 12.66 | -0.74 | -5.52% | 13.05 | 13.7064 | 12.66 | 1,323 |
| Feb 16 2024 | 13.3999 | 0.00 | 0.00% | 13.38 | 13.40 | 13.20 | 1,001 |
| Feb 15 2024 | 13.40 | -0.34 | -2.47% | 13.46 | 13.46 | 13.40 | 2,843 |
| Feb 14 2024 | 13.7392 | 0.42 | 3.15% | 13.35 | 13.8141 | 12.8805 | 1,523 |
| Feb 13 2024 | 13.3196 | -0.51 | -3.69% | 13.3196 | 13.65 | 13.3196 | 362 |
| Feb 12 2024 | 13.83 | 0.00 | 0.00% | 13.83 | 13.83 | 13.83 | 168 |
| Feb 09 2024 | 13.83 | -0.02 | -0.14% | 13.69 | 13.84 | 13.55 | 1,882 |
| Feb 08 2024 | 13.8499 | 0.00 | 0.00% | 13.55 | 13.8499 | 13.55 | 36 |
| Feb 07 2024 | 13.8499 | 0.00 | 0.00% | 13.09 | 13.8499 | 13.09 | 167 |
| Feb 06 2024 | 13.8499 | 0.52 | 3.90% | 12.8273 | 13.8499 | 12.80 | 244 |
| Feb 05 2024 | 13.33 | -0.24 | -1.76% | 13.04 | 13.8499 | 13.04 | 4,148 |
| Feb 02 2024 | 13.5688 | 0.00 | 0.00% | 12.95 | 13.5688 | 12.95 | 111 |
| Feb 01 2024 | 13.5688 | 0.62 | 4.78% | 12.81 | 13.6242 | 12.67 | 716 |
| Jan 31 2024 | 12.95 | -0.76 | -5.52% | 13.9671 | 14.10 | 12.95 | 3,191 |
| Jan 30 2024 | 13.7064 | -0.29 | -2.10% | 13.98 | 13.98 | 13.315 | 4,512 |
| Jan 29 2024 | 14.00 | 0.13 | 0.97% | 13.29 | 14.10 | 13.29 | 7,825 |
| Jan 26 2024 | 13.8654 | 0.20 | 1.43% | 13.9391 | 13.9899 | 13.06 | 1,545 |
| Jan 25 2024 | 13.67 | -0.31 | -2.22% | 13.23 | 13.7895 | 12.85 | 6,617 |
| Jan 24 2024 | 13.98 | 0.35 | 2.59% | 13.63 | 13.98 | 12.71 | 390 |
| Jan 23 2024 | 13.6268 | -0.27 | -1.96% | 13.60 | 13.9476 | 12.97 | 8,940 |
| Jan 22 2024 | 13.8999 | 0.98 | 7.58% | 13.17 | 13.9005 | 12.69 | 6,217 |
