Register for real-time alerts, custom portfolio, and market movers
SVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.84 | 0.12 | 2.54% | 4.76 | 4.85 | 4.65 | 249,024 |
| Apr 24 2024 | 4.72 | -0.12 | -2.48% | 4.79 | 4.87 | 4.70 | 238,585 |
| Apr 23 2024 | 4.84 | 0.15 | 3.20% | 4.64 | 4.93 | 4.58 | 307,422 |
| Apr 22 2024 | 4.69 | -0.24 | -4.87% | 4.68 | 4.88 | 4.31 | 682,190 |
| Apr 19 2024 | 4.93 | 0.04 | 0.82% | 4.87 | 5.05 | 4.86 | 296,591 |
| Apr 18 2024 | 4.89 | -0.06 | -1.21% | 4.97 | 5.06 | 4.89 | 262,831 |
| Apr 17 2024 | 4.95 | -0.07 | -1.39% | 5.01 | 5.12 | 4.90 | 413,090 |
| Apr 16 2024 | 5.02 | -0.07 | -1.38% | 4.99 | 5.04 | 4.92 | 559,017 |
| Apr 15 2024 | 5.09 | 0.27 | 5.60% | 5.00 | 5.15 | 4.89 | 814,661 |
| Apr 12 2024 | 4.82 | -0.41 | -7.84% | 5.39 | 5.47 | 4.81 | 1,569,127 |
| Apr 11 2024 | 5.23 | -0.04 | -0.76% | 5.29 | 5.32 | 5.12 | 268,584 |
| Apr 10 2024 | 5.27 | 0.13 | 2.53% | 5.00 | 5.31 | 4.90 | 473,791 |
| Apr 09 2024 | 5.14 | -0.06 | -1.15% | 5.26 | 5.37 | 5.10 | 397,961 |
| Apr 08 2024 | 5.20 | 0.05 | 0.97% | 5.21 | 5.32 | 5.04 | 381,729 |
| Apr 05 2024 | 5.15 | 0.13 | 2.59% | 4.99 | 5.19 | 4.92 | 424,546 |
| Apr 04 2024 | 5.02 | -0.09 | -1.76% | 5.09 | 5.21 | 5.00 | 518,971 |
| Apr 03 2024 | 5.11 | 0.32 | 6.68% | 4.87 | 5.16 | 4.84 | 638,698 |
| Apr 02 2024 | 4.79 | 0.13 | 2.79% | 4.68 | 4.79 | 4.67 | 265,653 |
| Apr 01 2024 | 4.66 | 0.25 | 5.67% | 4.54 | 4.67 | 4.49 | 291,898 |
| Mar 28 2024 | 4.41 | 0.15 | 3.52% | 4.31 | 4.46 | 4.28 | 265,356 |
| Mar 27 2024 | 4.26 | 0.12 | 2.90% | 4.16 | 4.27 | 4.14 | 185,042 |
| Mar 26 2024 | 4.14 | -0.04 | -0.96% | 4.25 | 4.25 | 4.10 | 259,538 |
| Mar 25 2024 | 4.18 | -0.03 | -0.71% | 4.25 | 4.39 | 4.17 | 220,146 |
| Mar 22 2024 | 4.21 | 0.03 | 0.72% | 4.17 | 4.25 | 4.17 | 233,584 |
| Mar 21 2024 | 4.18 | 0.03 | 0.72% | 4.19 | 4.24 | 4.12 | 437,570 |
| Mar 20 2024 | 4.15 | 0.42 | 11.26% | 3.73 | 4.18 | 3.70 | 481,027 |
| Mar 19 2024 | 3.73 | -0.06 | -1.58% | 3.76 | 3.81 | 3.69 | 116,680 |
| Mar 18 2024 | 3.79 | -0.08 | -2.07% | 3.88 | 3.93 | 3.78 | 142,507 |
| Mar 15 2024 | 3.87 | 0.10 | 2.65% | 3.80 | 3.89 | 3.74 | 186,175 |
| Mar 14 2024 | 3.77 | -0.06 | -1.57% | 3.88 | 3.95 | 3.77 | 175,225 |
| Mar 13 2024 | 3.83 | 0.09 | 2.41% | 3.80 | 3.90 | 3.79 | 214,416 |
| Mar 12 2024 | 3.74 | -0.03 | -0.80% | 3.70 | 3.76 | 3.65 | 202,746 |
| Mar 11 2024 | 3.77 | 0.12 | 3.29% | 3.69 | 3.84 | 3.67 | 283,072 |
| Mar 08 2024 | 3.65 | 0.00 | 0.00% | 3.69 | 3.71 | 3.55 | 346,179 |
| Mar 07 2024 | 3.65 | 0.02 | 0.55% | 3.70 | 3.71 | 3.65 | 212,272 |
| Mar 06 2024 | 3.63 | 0.03 | 0.83% | 3.66 | 3.72 | 3.63 | 216,005 |
| Mar 05 2024 | 3.60 | -0.04 | -1.10% | 3.69 | 3.69 | 3.57 | 324,760 |
| Mar 04 2024 | 3.64 | 0.27 | 8.01% | 3.41 | 3.65 | 3.40 | 390,342 |
| Mar 01 2024 | 3.37 | 0.11 | 3.37% | 3.30 | 3.46 | 3.27 | 388,881 |
| Feb 29 2024 | 3.26 | 0.03 | 0.93% | 3.23 | 3.34 | 3.23 | 284,650 |
| Feb 28 2024 | 3.23 | -0.06 | -1.82% | 3.27 | 3.27 | 3.20 | 215,608 |
| Feb 27 2024 | 3.29 | 0.02 | 0.61% | 3.29 | 3.32 | 3.23 | 132,680 |
| Feb 26 2024 | 3.27 | -0.02 | -0.61% | 3.30 | 3.30 | 3.21 | 96,413 |
| Feb 23 2024 | 3.29 | 0.11 | 3.46% | 3.22 | 3.31 | 3.15 | 136,108 |
| Feb 22 2024 | 3.18 | -0.05 | -1.55% | 3.23 | 3.28 | 3.18 | 136,693 |
| Feb 21 2024 | 3.23 | -0.01 | -0.31% | 3.23 | 3.25 | 3.21 | 87,938 |
| Feb 20 2024 | 3.24 | 0.00 | 0.00% | 3.29 | 3.30 | 3.19 | 73,346 |
| Feb 16 2024 | 3.24 | 0.00 | 0.00% | 3.25 | 3.31 | 3.18 | 109,051 |
| Feb 15 2024 | 3.24 | 0.13 | 4.18% | 3.15 | 3.27 | 3.15 | 254,170 |
| Feb 14 2024 | 3.11 | 0.05 | 1.63% | 3.07 | 3.12 | 3.04 | 148,024 |
| Feb 13 2024 | 3.06 | -0.24 | -7.27% | 3.24 | 3.24 | 3.03 | 277,379 |
| Feb 12 2024 | 3.30 | 0.10 | 3.12% | 3.22 | 3.40 | 3.22 | 225,890 |
| Feb 09 2024 | 3.20 | 0.15 | 4.92% | 3.10 | 3.25 | 3.05 | 465,182 |
| Feb 08 2024 | 3.05 | -0.05 | -1.61% | 3.04 | 3.07 | 3.01 | 110,814 |
| Feb 07 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| Feb 06 2024 | 3.10 | 0.02 | 0.65% | 3.13 | 3.14 | 3.07 | 183,791 |
| Feb 05 2024 | 3.08 | -0.11 | -3.45% | 3.11 | 3.13 | 3.05 | 187,486 |
| Feb 02 2024 | 3.19 | -0.07 | -2.15% | 3.19 | 3.20 | 3.13 | 146,472 |
| Feb 01 2024 | 3.26 | 0.07 | 2.19% | 3.20 | 3.29 | 3.20 | 210,722 |
| Jan 31 2024 | 3.19 | -0.16 | -4.78% | 3.32 | 3.34 | 3.16 | 390,477 |
| Jan 30 2024 | 3.35 | 0.09 | 2.76% | 3.29 | 3.36 | 3.18 | 323,226 |
| Jan 29 2024 | 3.26 | 0.05 | 1.56% | 3.22 | 3.28 | 3.18 | 125,923 |
