Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SVV )

8.660 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 8.600 8.695 8.530 8.660 797,668 +0.07(+0.81%)
Nov 20, 2024 8.700 8.775 8.480 8.590 539,215 -0.12(-1.38%)
Nov 19, 2024 8.950 9.050 8.650 8.710 513,013 -0.36(-3.97%)
Nov 18, 2024 9.180 9.320 9.040 9.070 525,296 -0.09(-0.98%)
Nov 15, 2024 9.600 9.655 9.155 9.160 688,405 -0.32(-3.38%)
Nov 14, 2024 9.810 10.05 9.460 9.480 684,593 -0.30(-3.07%)
Nov 13, 2024 9.770 9.820 9.490 9.780 647,517 +0.08(+0.82%)
Nov 12, 2024 10.40 10.61 9.680 9.700 723,354 -0.91(-8.58%)
Nov 11, 2024 10.29 10.74 10.16 10.61 912,547 +0.47(+4.64%)
Nov 08, 2024 10.50 10.54 9.450 10.14 4,345,367 -0.87(-7.90%)
Nov 07, 2024 10.69 11.11 10.66 11.01 931,479 +0.21(+1.94%)
Nov 06, 2024 11.00 11.09 10.60 10.80 743,858 +0.05(+0.47%)
Nov 05, 2024 10.24 10.76 10.19 10.75 456,095 +0.42(+4.07%)
Nov 04, 2024 10.25 10.58 10.23 10.33 1,126,268 +0.05(+0.49%)
Nov 01, 2024 10.39 10.41 10.06 10.28 2,323,575 +0.05(+0.49%)
Oct 31, 2024 9.990 10.36 9.850 10.23 473,323 +0.37(+3.75%)
Oct 30, 2024 9.860 10.12 9.820 9.860 518,513 -0.04(-0.40%)
Oct 29, 2024 9.960 10.14 9.880 9.900 317,405 -0.10(-1.00%)
Oct 28, 2024 9.490 10.00 9.490 10.00 362,793 +0.60(+6.38%)
Oct 25, 2024 9.830 10.00 9.355 9.400 564,849 -0.38(-3.89%)
Oct 24, 2024 9.700 10.01 9.640 9.780 392,366 +0.09(+0.93%)
Oct 23, 2024 9.620 9.785 9.580 9.690 293,706 +0.06(+0.62%)
Oct 22, 2024 9.920 9.920 9.540 9.630 352,064 -0.33(-3.31%)
Oct 21, 2024 10.23 10.24 9.950 9.960 272,316 -0.19(-1.87%)
Oct 18, 2024 10.33 10.45 10.15 10.15 257,715 -0.08(-0.78%)
Oct 17, 2024 10.36 10.38 10.17 10.23 262,828 -0.15(-1.45%)
Oct 16, 2024 10.28 10.39 10.07 10.38 386,693 +0.23(+2.27%)
Oct 15, 2024 10.19 10.46 10.11 10.15 290,836 -0.08(-0.78%)
Oct 14, 2024 10.44 10.44 10.12 10.23 255,812 -0.26(-2.48%)
Oct 11, 2024 10.03 10.57 9.910 10.49 467,127 +0.40(+3.96%)
Oct 10, 2024 9.990 10.13 9.800 10.09 669,139 +0.10(+1.00%)
Oct 09, 2024 10.44 10.47 9.910 9.990 541,857 -0.50(-4.77%)
Oct 08, 2024 10.42 10.75 10.31 10.49 646,635 +0.07(+0.67%)
Oct 07, 2024 10.30 10.44 10.00 10.42 652,524 +0.07(+0.68%)
Oct 04, 2024 10.34 10.43 10.11 10.35 495,210 +0.25(+2.48%)
Oct 03, 2024 10.18 10.30 9.838 10.10 515,729 -0.19(-1.85%)
Oct 02, 2024 10.30 10.37 10.11 10.29 319,132 -0.10(-0.96%)
Oct 01, 2024 10.48 10.51 10.13 10.39 481,085 -0.13(-1.24%)
Sep 30, 2024 10.70 10.78 10.34 10.52 1,368,023 -0.17(-1.59%)
Sep 27, 2024 10.82 10.85 10.60 10.69 377,695 +0.00(+0.00%)
Sep 26, 2024 10.67 10.86 10.53 10.69 601,096 +0.19(+1.81%)
Sep 25, 2024 10.52 10.79 10.38 10.50 294,910 -0.03(-0.28%)
Sep 24, 2024 10.63 10.77 10.36 10.53 428,861 +0.03(+0.29%)
Sep 23, 2024 10.34 10.59 10.16 10.50 590,816 +0.09(+0.86%)
Sep 20, 2024 10.50 10.62 10.26 10.41 1,835,504 +0.15(+1.46%)
Sep 19, 2024 10.60 10.66 10.26 10.26 339,735 -0.09(-0.87%)
Sep 18, 2024 10.39 10.86 10.24 10.35 408,257 -0.06(-0.58%)
Sep 17, 2024 10.50 10.78 10.30 10.41 636,182 -0.03(-0.29%)
Sep 16, 2024 10.10 10.57 10.09 10.44 590,428 +0.32(+3.16%)
Sep 13, 2024 9.150 10.21 9.050 10.12 541,655 +1.12(+12.44%)
Sep 12, 2024 8.770 9.010 8.730 9.000 506,435 +0.21(+2.39%)
Sep 11, 2024 8.770 8.870 8.610 8.790 360,298 +0.02(+0.23%)
Sep 10, 2024 8.800 8.859 8.590 8.770 566,762 +0.01(+0.11%)
Sep 09, 2024 9.010 9.220 8.740 8.760 631,510 -0.25(-2.77%)
Sep 06, 2024 8.920 9.065 8.740 9.010 502,640 +0.04(+0.45%)
Sep 05, 2024 9.160 9.220 8.970 8.970 435,988 -0.10(-1.10%)
Sep 04, 2024 9.090 9.210 8.910 9.070 531,233 -0.07(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.