Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2,613.00 | -20.00 | -0.76% | 2,615.00 | 2,618.00 | 2,539.00 | 1,374,299 |
| May 20 2024 | 2,633.00 | -12.00 | -0.45% | 2,647.00 | 2,653.00 | 2,624.00 | 506,500 |
| May 17 2024 | 2,645.00 | 21.00 | 0.80% | 2,628.00 | 2,660.00 | 2,628.00 | 387,093 |
| May 16 2024 | 2,624.00 | -29.00 | -1.09% | 2,651.00 | 2,664.00 | 2,616.00 | 579,799 |
| May 15 2024 | 2,653.00 | 25.00 | 0.95% | 2,637.00 | 2,669.00 | 2,636.00 | 499,769 |
| May 14 2024 | 2,628.00 | 45.00 | 1.74% | 2,581.00 | 2,635.00 | 2,577.00 | 624,144 |
| May 13 2024 | 2,583.00 | -4.00 | -0.15% | 2,594.00 | 2,602.00 | 2,581.00 | 479,061 |
| May 10 2024 | 2,587.00 | -19.00 | -0.73% | 2,616.00 | 2,634.00 | 2,583.00 | 754,040 |
| May 09 2024 | 2,606.00 | 32.00 | 1.24% | 2,572.00 | 2,613.00 | 2,571.00 | 251,336 |
| May 08 2024 | 2,574.00 | -3.00 | -0.12% | 2,589.00 | 2,594.00 | 2,571.00 | 823,207 |
| May 07 2024 | 2,577.00 | 60.00 | 2.38% | 2,557.00 | 2,583.00 | 2,549.00 | 880,610 |
| May 03 2024 | 2,517.00 | 40.00 | 1.61% | 2,485.00 | 2,555.00 | 2,483.00 | 539,010 |
| May 02 2024 | 2,477.00 | -21.00 | -0.84% | 2,482.00 | 2,513.00 | 2,465.00 | 1,668,281 |
| May 01 2024 | 2,498.00 | 31.00 | 1.26% | 2,473.00 | 2,531.00 | 2,473.00 | 464,445 |
| Apr 30 2024 | 2,467.00 | -13.00 | -0.52% | 2,481.00 | 2,487.00 | 2,453.00 | 506,622 |
| Apr 29 2024 | 2,480.00 | 22.00 | 0.90% | 2,460.00 | 2,492.00 | 2,459.00 | 1,284,169 |
| Apr 26 2024 | 2,458.00 | 16.00 | 0.66% | 2,451.00 | 2,463.00 | 2,438.00 | 451,520 |
| Apr 25 2024 | 2,442.00 | -6.00 | -0.25% | 2,445.00 | 2,465.00 | 2,415.00 | 426,911 |
| Apr 24 2024 | 2,448.00 | -27.00 | -1.09% | 2,475.00 | 2,475.00 | 2,447.00 | 598,041 |
| Apr 23 2024 | 2,475.00 | -11.00 | -0.44% | 2,500.00 | 2,502.00 | 2,456.00 | 406,052 |
| Apr 22 2024 | 2,486.00 | 32.00 | 1.30% | 2,473.00 | 2,505.00 | 2,463.00 | 1,168,780 |
| Apr 19 2024 | 2,454.00 | 35.00 | 1.45% | 2,424.00 | 2,454.00 | 2,412.00 | 1,715,344 |
| Apr 18 2024 | 2,419.00 | 51.00 | 2.15% | 2,385.00 | 2,425.00 | 2,375.00 | 1,073,375 |
| Apr 17 2024 | 2,368.00 | 15.00 | 0.64% | 2,348.00 | 2,391.00 | 2,323.00 | 664,763 |
| Apr 16 2024 | 2,353.00 | -27.00 | -1.13% | 2,362.00 | 2,420.00 | 2,346.00 | 1,083,262 |
| Apr 15 2024 | 2,380.00 | -16.00 | -0.67% | 2,393.00 | 2,400.00 | 2,367.00 | 455,293 |
| Apr 12 2024 | 2,396.00 | 46.00 | 1.96% | 2,360.00 | 2,415.00 | 2,357.00 | 624,375 |
| Apr 11 2024 | 2,350.00 | -11.00 | -0.47% | 2,348.00 | 2,384.00 | 2,345.00 | 646,766 |
| Apr 10 2024 | 2,361.00 | -21.00 | -0.88% | 2,390.00 | 2,410.00 | 2,346.00 | 574,108 |
| Apr 09 2024 | 2,382.00 | 0.00 | 0.00% | 2,379.00 | 2,399.00 | 2,363.00 | 474,992 |
| Apr 08 2024 | 2,382.00 | -46.00 | -1.89% | 2,422.00 | 2,428.00 | 2,371.00 | 972,326 |
| Apr 05 2024 | 2,428.00 | -58.00 | -2.33% | 2,468.00 | 2,476.00 | 2,424.00 | 773,772 |
| Apr 04 2024 | 2,486.00 | 7.00 | 0.28% | 2,475.00 | 2,498.00 | 2,472.00 | 1,794,135 |
| Apr 03 2024 | 2,479.00 | -10.00 | -0.40% | 2,481.00 | 2,498.00 | 2,459.00 | 666,982 |
| Apr 02 2024 | 2,489.00 | 19.00 | 0.77% | 2,466.00 | 2,500.00 | 2,452.00 | 990,270 |
| Mar 28 2024 | 2,470.00 | -70.00 | -2.76% | 2,535.00 | 2,544.00 | 2,470.00 | 775,718 |
| Mar 27 2024 | 2,540.00 | 14.00 | 0.55% | 2,529.00 | 2,540.00 | 2,486.00 | 705,272 |
| Mar 26 2024 | 2,526.00 | -24.00 | -0.94% | 2,529.00 | 2,561.00 | 2,526.00 | 430,657 |
| Mar 25 2024 | 2,550.00 | -18.00 | -0.70% | 2,563.00 | 2,572.00 | 2,550.00 | 495,871 |
| Mar 22 2024 | 2,568.00 | 15.00 | 0.59% | 2,565.00 | 2,590.00 | 2,561.00 | 672,692 |
| Mar 21 2024 | 2,553.00 | -8.00 | -0.31% | 2,571.00 | 2,593.00 | 2,544.00 | 672,803 |
| Mar 20 2024 | 2,561.00 | 37.00 | 1.47% | 2,526.00 | 2,564.00 | 2,517.00 | 644,766 |
| Mar 19 2024 | 2,524.00 | 11.00 | 0.44% | 2,505.00 | 2,528.00 | 2,484.00 | 900,935 |
| Mar 18 2024 | 2,513.00 | -62.00 | -2.41% | 2,568.00 | 2,572.00 | 2,493.00 | 381,455 |
| Mar 15 2024 | 2,575.00 | -2.00 | -0.08% | 2,563.00 | 2,601.00 | 2,563.00 | 1,382,821 |
| Mar 14 2024 | 2,577.00 | 3.00 | 0.12% | 2,576.00 | 2,593.00 | 2,567.00 | 384,291 |
| Mar 13 2024 | 2,574.00 | 23.00 | 0.90% | 2,555.00 | 2,590.00 | 2,555.00 | 1,550,912 |
| Mar 12 2024 | 2,551.00 | -60.00 | -2.30% | 2,623.00 | 2,626.00 | 2,551.00 | 1,247,906 |
| Mar 11 2024 | 2,611.00 | 10.00 | 0.38% | 2,595.00 | 2,613.00 | 2,581.00 | 626,648 |
| Mar 08 2024 | 2,601.00 | 19.00 | 0.74% | 2,582.00 | 2,601.00 | 2,555.00 | 539,292 |
| Mar 07 2024 | 2,582.00 | 40.00 | 1.57% | 2,538.00 | 2,615.00 | 2,534.00 | 681,383 |
| Mar 06 2024 | 2,542.00 | 17.00 | 0.67% | 2,519.00 | 2,568.00 | 2,502.00 | 599,386 |
| Mar 05 2024 | 2,525.00 | 27.00 | 1.08% | 2,493.00 | 2,528.00 | 2,493.00 | 907,089 |
| Mar 04 2024 | 2,498.00 | -11.00 | -0.44% | 2,511.00 | 2,528.00 | 2,474.00 | 411,070 |
| Mar 01 2024 | 2,509.00 | 9.00 | 0.36% | 2,509.00 | 2,527.00 | 2,488.00 | 708,478 |
| Feb 29 2024 | 2,500.00 | 4.00 | 0.16% | 2,513.00 | 2,554.00 | 2,500.00 | 2,192,005 |
| Feb 28 2024 | 2,496.00 | -5.00 | -0.20% | 2,510.00 | 2,519.00 | 2,464.00 | 423,698 |
| Feb 27 2024 | 2,501.00 | 23.00 | 0.93% | 2,477.00 | 2,509.00 | 2,471.00 | 2,689,660 |
| Feb 26 2024 | 2,478.00 | -51.00 | -2.02% | 2,528.00 | 2,534.00 | 2,471.00 | 711,131 |
| Feb 23 2024 | 2,529.00 | -10.00 | -0.39% | 2,538.00 | 2,554.00 | 2,521.00 | 639,284 |
| Feb 22 2024 | 2,539.00 | -34.00 | -1.32% | 2,582.00 | 2,588.00 | 2,528.00 | 1,725,239 |
