Register for real-time alerts, custom portfolio, and market movers
SVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 4.50 | 0.02 | 0.45% | 4.50 | 4.52 | 4.45 | 153,308 |
| May 29 2024 | 4.48 | -0.05 | -1.10% | 4.50 | 4.54 | 4.45 | 233,508 |
| May 28 2024 | 4.53 | -0.03 | -0.66% | 4.56 | 4.57 | 4.45 | 302,622 |
| May 27 2024 | 4.56 | -0.01 | -0.22% | 4.54 | 4.58 | 4.51 | 90,730 |
| May 24 2024 | 4.57 | -0.03 | -0.65% | 4.62 | 4.62 | 4.56 | 161,706 |
| May 23 2024 | 4.60 | -0.01 | -0.22% | 4.63 | 4.68 | 4.54 | 163,968 |
| May 22 2024 | 4.61 | -0.08 | -1.71% | 4.69 | 4.72 | 4.60 | 159,169 |
| May 21 2024 | 4.69 | -0.01 | -0.21% | 4.72 | 4.75 | 4.69 | 178,596 |
| May 17 2024 | 4.70 | -0.02 | -0.42% | 4.75 | 4.75 | 4.69 | 161,167 |
| May 16 2024 | 4.72 | -0.02 | -0.42% | 4.73 | 4.74 | 4.69 | 119,865 |
| May 15 2024 | 4.74 | 0.06 | 1.28% | 4.72 | 4.75 | 4.68 | 98,294 |
| May 14 2024 | 4.68 | -0.06 | -1.27% | 4.73 | 4.74 | 4.66 | 164,134 |
| May 13 2024 | 4.74 | -0.01 | -0.21% | 4.76 | 4.81 | 4.70 | 259,374 |
| May 10 2024 | 4.75 | 0.02 | 0.42% | 4.75 | 4.78 | 4.70 | 157,840 |
| May 09 2024 | 4.73 | -0.05 | -1.05% | 4.78 | 4.79 | 4.69 | 708,051 |
| May 08 2024 | 4.78 | 0.03 | 0.63% | 4.73 | 4.78 | 4.69 | 501,195 |
| May 07 2024 | 4.75 | -0.05 | -1.04% | 4.81 | 4.83 | 4.74 | 269,485 |
| May 06 2024 | 4.80 | 0.01 | 0.21% | 4.82 | 4.85 | 4.79 | 54,061 |
| May 03 2024 | 4.79 | 0.04 | 0.84% | 4.79 | 4.84 | 4.76 | 170,678 |
| May 02 2024 | 4.75 | -0.03 | -0.63% | 4.78 | 4.83 | 4.73 | 290,463 |
| May 01 2024 | 4.78 | 0.05 | 1.06% | 4.72 | 4.81 | 4.69 | 143,644 |
| Apr 30 2024 | 4.73 | -0.03 | -0.63% | 4.72 | 4.77 | 4.66 | 314,733 |
| Apr 29 2024 | 4.76 | 0.00 | 0.00% | 4.79 | 4.84 | 4.70 | 341,966 |
| Apr 26 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Apr 25 2024 | 4.76 | -0.31 | -6.11% | 5.00 | 5.00 | 4.73 | 1,478,706 |
| Apr 24 2024 | 5.07 | 0.01 | 0.20% | 5.03 | 5.10 | 5.03 | 239,563 |
| Apr 23 2024 | 5.06 | 0.02 | 0.40% | 5.06 | 5.09 | 5.00 | 339,660 |
| Apr 22 2024 | 5.04 | 0.08 | 1.61% | 4.95 | 5.07 | 4.93 | 302,239 |
| Apr 19 2024 | 4.96 | -0.07 | -1.39% | 5.03 | 5.05 | 4.90 | 151,923 |
| Apr 18 2024 | 5.03 | -0.02 | -0.40% | 5.07 | 5.10 | 4.99 | 237,763 |
| Apr 17 2024 | 5.05 | 0.01 | 0.20% | 5.06 | 5.11 | 5.02 | 201,704 |
| Apr 16 2024 | 5.04 | -0.02 | -0.40% | 5.03 | 5.14 | 5.02 | 297,632 |
| Apr 15 2024 | 5.06 | -0.04 | -0.78% | 5.14 | 5.18 | 5.01 | 210,708 |
| Apr 12 2024 | 5.10 | -0.04 | -0.78% | 5.13 | 5.21 | 5.09 | 240,392 |
| Apr 11 2024 | 5.14 | 0.04 | 0.78% | 5.13 | 5.15 | 5.07 | 409,568 |
| Apr 10 2024 | 5.10 | -0.13 | -2.49% | 5.14 | 5.14 | 5.05 | 325,749 |
| Apr 09 2024 | 5.23 | -0.01 | -0.19% | 5.23 | 5.29 | 5.19 | 207,414 |
| Apr 08 2024 | 5.24 | 0.04 | 0.77% | 5.20 | 5.24 | 5.15 | 234,631 |
| Apr 05 2024 | 5.20 | 0.08 | 1.56% | 5.10 | 5.21 | 5.10 | 101,876 |
| Apr 04 2024 | 5.12 | 0.02 | 0.39% | 5.14 | 5.19 | 5.10 | 170,117 |
| Apr 03 2024 | 5.10 | -0.02 | -0.39% | 5.12 | 5.14 | 5.10 | 180,492 |
| Apr 02 2024 | 5.12 | 0.00 | 0.00% | 5.10 | 5.15 | 5.10 | 233,382 |
| Apr 01 2024 | 5.12 | -0.04 | -0.78% | 5.14 | 5.16 | 5.09 | 312,103 |
| Mar 28 2024 | 5.16 | -0.02 | -0.39% | 5.18 | 5.21 | 5.10 | 286,137 |
| Mar 27 2024 | 5.18 | 0.03 | 0.58% | 5.17 | 5.24 | 5.15 | 234,672 |
| Mar 26 2024 | 5.15 | 0.05 | 0.98% | 5.12 | 5.25 | 5.12 | 231,228 |
| Mar 25 2024 | 5.10 | -0.03 | -0.58% | 5.11 | 5.13 | 5.08 | 158,684 |
| Mar 22 2024 | 5.13 | -0.03 | -0.58% | 5.14 | 5.23 | 5.12 | 162,493 |
| Mar 21 2024 | 5.16 | -0.04 | -0.77% | 5.20 | 5.25 | 5.13 | 120,193 |
| Mar 20 2024 | 5.20 | 0.04 | 0.78% | 5.14 | 5.26 | 5.14 | 102,930 |
| Mar 19 2024 | 5.16 | 0.02 | 0.39% | 5.10 | 5.17 | 5.09 | 269,511 |
| Mar 18 2024 | 5.14 | 0.13 | 2.59% | 5.01 | 5.16 | 5.00 | 297,597 |
| Mar 15 2024 | 5.01 | -0.14 | -2.72% | 5.15 | 5.18 | 5.01 | 439,790 |
| Mar 14 2024 | 5.15 | -0.03 | -0.58% | 5.16 | 5.18 | 5.12 | 265,003 |
| Mar 13 2024 | 5.18 | 0.02 | 0.39% | 5.17 | 5.20 | 5.11 | 131,850 |
| Mar 12 2024 | 5.16 | -0.03 | -0.58% | 5.18 | 5.21 | 5.03 | 302,461 |
| Mar 11 2024 | 5.19 | -0.01 | -0.19% | 5.18 | 5.23 | 5.13 | 141,276 |
| Mar 08 2024 | 5.20 | 0.11 | 2.16% | 5.14 | 5.22 | 4.99 | 400,728 |
| Mar 07 2024 | 5.09 | -0.06 | -1.17% | 5.17 | 5.23 | 5.09 | 243,221 |
| Mar 06 2024 | 5.15 | -0.13 | -2.46% | 5.30 | 5.30 | 5.15 | 161,228 |
| Mar 05 2024 | 5.28 | -0.08 | -1.49% | 5.37 | 5.38 | 5.26 | 103,311 |
| Mar 04 2024 | 5.36 | -0.04 | -0.74% | 5.37 | 5.42 | 5.35 | 169,472 |
