Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 4.09 | -0.16 | -3.76% | 4.25 | 4.25 | 4.085 | 2,795,089 |
| Sep 20 2024 | 4.25 | 0.24 | 5.99% | 4.07 | 4.25 | 4.04 | 7,795,300 |
| Sep 19 2024 | 4.01 | 0.04 | 1.01% | 4.15 | 4.18 | 3.99 | 3,734,291 |
| Sep 18 2024 | 3.97 | -0.12 | -2.93% | 4.12 | 4.26 | 3.97 | 3,528,488 |
| Sep 17 2024 | 4.09 | 0.14 | 3.54% | 3.95 | 4.16 | 3.94 | 3,342,204 |
| Sep 16 2024 | 3.95 | -0.16 | -3.89% | 4.16 | 4.17 | 3.94 | 4,737,130 |
| Sep 13 2024 | 4.11 | 0.38 | 10.19% | 3.84 | 4.145 | 3.81 | 5,660,607 |
| Sep 12 2024 | 3.73 | 0.35 | 10.36% | 3.47 | 3.73 | 3.435 | 3,427,153 |
| Sep 11 2024 | 3.38 | 0.00 | 0.00% | 3.40 | 3.40 | 3.30 | 1,676,153 |
| Sep 10 2024 | 3.38 | 0.06 | 1.81% | 3.34 | 3.40 | 3.29 | 1,641,081 |
| Sep 09 2024 | 3.32 | -0.07 | -2.06% | 3.43 | 3.4399 | 3.32 | 1,781,709 |
| Sep 06 2024 | 3.39 | -0.12 | -3.42% | 3.50 | 3.525 | 3.36 | 1,801,350 |
| Sep 05 2024 | 3.51 | 0.02 | 0.57% | 3.63 | 3.64 | 3.475 | 1,248,843 |
| Sep 04 2024 | 3.49 | -0.01 | -0.29% | 3.49 | 3.575 | 3.46 | 1,270,961 |
| Sep 03 2024 | 3.50 | -0.29 | -7.65% | 3.76 | 3.80 | 3.47 | 2,505,330 |
| Aug 30 2024 | 3.79 | -0.17 | -4.29% | 3.94 | 3.95 | 3.73 | 3,809,291 |
| Aug 29 2024 | 3.96 | 0.18 | 4.76% | 3.82 | 4.02 | 3.79 | 3,295,667 |
| Aug 28 2024 | 3.78 | -0.04 | -1.05% | 3.72 | 3.835 | 3.68 | 1,990,017 |
| Aug 27 2024 | 3.82 | -0.06 | -1.55% | 3.85 | 3.88 | 3.80 | 1,014,809 |
| Aug 26 2024 | 3.88 | 0.02 | 0.52% | 3.89 | 3.92 | 3.845 | 1,553,475 |
| Aug 23 2024 | 3.86 | -0.01 | -0.26% | 3.90 | 3.92 | 3.83 | 1,858,303 |
| Aug 22 2024 | 3.87 | -0.02 | -0.51% | 3.85 | 3.905 | 3.83 | 1,962,940 |
| Aug 21 2024 | 3.89 | -0.01 | -0.26% | 3.81 | 3.935 | 3.78 | 1,552,950 |
| Aug 20 2024 | 3.90 | 0.10 | 2.63% | 3.85 | 3.91 | 3.79 | 1,733,867 |
| Aug 19 2024 | 3.80 | 0.18 | 4.97% | 3.62 | 3.81 | 3.59 | 2,022,331 |
| Aug 16 2024 | 3.62 | 0.21 | 6.16% | 3.46 | 3.63 | 3.41 | 2,773,947 |
| Aug 15 2024 | 3.41 | -0.01 | -0.29% | 3.51 | 3.52 | 3.381 | 1,793,442 |
| Aug 14 2024 | 3.42 | 0.20 | 6.21% | 3.40 | 3.52 | 3.255 | 1,868,443 |
| Aug 13 2024 | 3.22 | 0.02 | 0.63% | 3.20 | 3.23 | 3.135 | 1,843,173 |
| Aug 12 2024 | 3.20 | 0.03 | 0.95% | 3.19 | 3.245 | 3.0901 | 2,140,683 |
| Aug 09 2024 | 3.17 | 0.02 | 0.63% | 3.16 | 3.215 | 3.11 | 899,877 |
| Aug 08 2024 | 3.15 | 0.01 | 0.32% | 3.18 | 3.225 | 3.13 | 1,303,238 |
| Aug 07 2024 | 3.14 | -0.07 | -2.18% | 3.22 | 3.28 | 3.11 | 1,657,302 |
| Aug 06 2024 | 3.21 | 0.10 | 3.22% | 3.14 | 3.235 | 3.12 | 871,508 |
| Aug 05 2024 | 3.11 | -0.21 | -6.33% | 3.09 | 3.135 | 2.965 | 1,575,692 |
| Aug 02 2024 | 3.32 | -0.18 | -5.14% | 3.50 | 3.575 | 3.26 | 1,947,902 |
| Aug 01 2024 | 3.50 | -0.23 | -6.17% | 3.80 | 3.81 | 3.41 | 2,909,328 |
| Jul 31 2024 | 3.73 | -0.02 | -0.53% | 3.85 | 3.85 | 3.6519 | 2,166,920 |
| Jul 30 2024 | 3.75 | 0.06 | 1.63% | 3.70 | 3.795 | 3.70 | 909,792 |
| Jul 29 2024 | 3.69 | 0.01 | 0.27% | 3.70 | 3.7386 | 3.61 | 1,096,699 |
| Jul 26 2024 | 3.68 | 0.01 | 0.27% | 3.73 | 3.7781 | 3.65 | 819,212 |
| Jul 25 2024 | 3.67 | -0.05 | -1.34% | 3.55 | 3.72 | 3.54 | 1,637,956 |
| Jul 24 2024 | 3.72 | -0.01 | -0.27% | 3.80 | 3.88 | 3.71 | 1,204,964 |
| Jul 23 2024 | 3.73 | 0.03 | 0.81% | 3.72 | 3.76 | 3.70 | 680,176 |
| Jul 22 2024 | 3.70 | -0.03 | -0.80% | 3.67 | 3.73 | 3.63 | 819,527 |
| Jul 19 2024 | 3.73 | 0.05 | 1.36% | 3.53 | 3.73 | 3.51 | 1,583,103 |
| Jul 18 2024 | 3.68 | -0.13 | -3.41% | 3.80 | 3.811 | 3.6315 | 1,076,594 |
| Jul 17 2024 | 3.81 | -0.07 | -1.80% | 3.88 | 3.91 | 3.77 | 1,263,609 |
| Jul 16 2024 | 3.88 | 0.14 | 3.74% | 3.80 | 3.89 | 3.765 | 1,379,699 |
| Jul 15 2024 | 3.74 | -0.03 | -0.80% | 3.81 | 3.828 | 3.71 | 1,115,551 |
| Jul 12 2024 | 3.77 | -0.01 | -0.26% | 3.72 | 3.78 | 3.71 | 939,027 |
| Jul 11 2024 | 3.78 | 0.08 | 2.16% | 3.71 | 3.79 | 3.62 | 2,583,761 |
| Jul 10 2024 | 3.70 | 0.18 | 5.11% | 3.55 | 3.72 | 3.545 | 2,146,636 |
| Jul 09 2024 | 3.52 | -0.04 | -1.12% | 3.59 | 3.595 | 3.48 | 800,542 |
| Jul 08 2024 | 3.56 | -0.04 | -1.11% | 3.54 | 3.58 | 3.47 | 1,219,599 |
| Jul 05 2024 | 3.60 | 0.08 | 2.27% | 3.56 | 3.60 | 3.49 | 1,607,039 |
| Jul 03 2024 | 3.52 | 0.17 | 5.07% | 3.42 | 3.5301 | 3.42 | 1,111,643 |
| Jul 02 2024 | 3.35 | -0.02 | -0.59% | 3.34 | 3.39 | 3.265 | 1,056,769 |
| Jul 01 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.41 | 3.31 | 1,090,674 |
| Jun 28 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
| Jun 27 2024 | 3.37 | 0.02 | 0.45% | 3.40 | 3.43 | 3.34 | 638,503 |
| Jun 26 2024 | 3.355 | -0.01 | -0.15% | 3.29 | 3.38 | 3.28 | 682,215 |
