Register for streaming realtime charts, analysis tools, and prices.
SVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25 2024 | 3.36 | -0.06 | -1.75% | 3.40 | 3.42 | 3.35 | 1,097,580 |
| Jun 24 2024 | 3.42 | -0.06 | -1.72% | 3.51 | 3.545 | 3.42 | 668,097 |
| Jun 21 2024 | 3.48 | -0.13 | -3.60% | 3.60 | 3.60 | 3.44 | 1,417,135 |
| Jun 20 2024 | 3.61 | 0.12 | 3.44% | 3.54 | 3.61 | 3.49 | 1,645,152 |
| Jun 18 2024 | 3.49 | 0.09 | 2.65% | 3.38 | 3.51 | 3.35 | 1,090,985 |
| Jun 17 2024 | 3.40 | -0.08 | -2.30% | 3.48 | 3.50 | 3.39 | 1,041,813 |
| Jun 14 2024 | 3.48 | 0.05 | 1.46% | 3.45 | 3.48 | 3.41 | 1,299,249 |
| Jun 13 2024 | 3.43 | -0.11 | -2.97% | 3.49 | 3.54 | 3.375 | 1,376,017 |
| Jun 12 2024 | 3.535 | -0.02 | -0.42% | 3.62 | 3.675 | 3.51 | 1,948,096 |
| Jun 11 2024 | 3.55 | -0.06 | -1.66% | 3.56 | 3.56 | 3.51 | 1,042,220 |
| Jun 10 2024 | 3.61 | 0.09 | 2.56% | 3.58 | 3.63 | 3.53 | 867,517 |
| Jun 07 2024 | 3.52 | -0.29 | -7.61% | 3.67 | 3.69 | 3.50 | 1,853,608 |
| Jun 06 2024 | 3.81 | 0.05 | 1.33% | 3.82 | 3.86 | 3.7306 | 1,982,113 |
| Jun 05 2024 | 3.76 | 0.08 | 2.17% | 3.71 | 3.77 | 3.65 | 1,321,309 |
| Jun 04 2024 | 3.68 | -0.20 | -5.15% | 3.79 | 3.80 | 3.61 | 1,818,961 |
| Jun 03 2024 | 3.88 | -0.11 | -2.76% | 4.04 | 4.04 | 3.86 | 1,381,459 |
| May 31 2024 | 3.99 | -0.08 | -1.97% | 4.13 | 4.145 | 3.92 | 1,465,695 |
| May 30 2024 | 4.07 | -0.09 | -2.16% | 4.18 | 4.28 | 4.02 | 1,722,352 |
| May 29 2024 | 4.16 | -0.06 | -1.42% | 4.15 | 4.1875 | 4.06 | 1,389,811 |
| May 28 2024 | 4.22 | 0.12 | 2.93% | 4.25 | 4.39 | 4.11 | 3,265,000 |
| May 24 2024 | 4.10 | 0.28 | 7.33% | 3.94 | 4.245 | 3.84 | 3,730,143 |
| May 23 2024 | 3.82 | -0.04 | -1.04% | 3.83 | 3.9199 | 3.81 | 1,574,947 |
| May 22 2024 | 3.86 | -0.18 | -4.46% | 3.93 | 4.005 | 3.84 | 2,481,171 |
| May 21 2024 | 4.04 | -0.05 | -1.22% | 4.06 | 4.06 | 3.965 | 1,672,000 |
| May 20 2024 | 4.09 | 0.13 | 3.28% | 4.03 | 4.15 | 3.94 | 2,676,858 |
| May 17 2024 | 3.96 | 0.28 | 7.61% | 3.79 | 3.96 | 3.75 | 2,832,461 |
| May 16 2024 | 3.68 | -0.04 | -1.08% | 3.70 | 3.70 | 3.60 | 1,433,362 |
| May 15 2024 | 3.72 | 0.11 | 3.05% | 3.65 | 3.72 | 3.565 | 1,348,899 |
| May 14 2024 | 3.61 | 0.07 | 1.98% | 3.59 | 3.64 | 3.535 | 1,182,510 |
| May 13 2024 | 3.54 | -0.06 | -1.67% | 3.56 | 3.595 | 3.48 | 1,578,392 |
| May 10 2024 | 3.60 | 0.01 | 0.28% | 3.65 | 3.69 | 3.54 | 1,900,433 |
| May 09 2024 | 3.59 | 0.23 | 6.85% | 3.41 | 3.59 | 3.40 | 2,020,116 |
| May 08 2024 | 3.36 | -0.07 | -2.04% | 3.44 | 3.46 | 3.33 | 1,006,841 |
| May 07 2024 | 3.43 | 0.05 | 1.48% | 3.37 | 3.48 | 3.3599 | 1,137,706 |
| May 06 2024 | 3.38 | 0.09 | 2.58% | 3.35 | 3.42 | 3.35 | 1,535,560 |
| May 03 2024 | 3.295 | -0.01 | -0.15% | 3.33 | 3.35 | 3.2399 | 976,299 |
| May 02 2024 | 3.30 | 0.09 | 2.80% | 3.17 | 3.32 | 3.1627 | 1,427,497 |
| May 01 2024 | 3.21 | 0.06 | 1.90% | 3.16 | 3.305 | 3.16 | 1,522,716 |
| Apr 30 2024 | 3.15 | -0.21 | -6.25% | 3.26 | 3.3099 | 3.15 | 2,948,778 |
| Apr 29 2024 | 3.36 | 0.05 | 1.51% | 3.34 | 3.37 | 3.255 | 2,056,232 |
