SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	37.66	37.81	37.38	37.50	37.50	0.19%	2,489,510
Jan 16, 2025	37.29	37.49	37.15	37.43	37.43	0.32%	1,895,616
Jan 15, 2025	37.47	37.54	37.14	37.31	37.31	1.94%	1,395,319
Jan 14, 2025	36.24	36.60	36.10	36.60	36.60	2.01%	1,603,076
Jan 13, 2025	35.22	35.90	35.11	35.88	35.88	1.36%	1,535,501
Jan 10, 2025	35.77	35.82	35.24	35.40	35.40	-1.83%	2,296,478
Jan 8, 2025	35.90	36.08	35.62	36.06	36.06	-	1,416,366
Jan 7, 2025	36.40	36.46	35.84	36.06	36.06	-0.50%	2,146,716
Jan 6, 2025	36.43	36.72	36.17	36.24	36.24	0.17%	2,107,710
Jan 3, 2025	35.96	36.21	35.61	36.18	36.18	1.20%	1,258,774
Jan 2, 2025	36.14	36.33	35.61	35.75	35.75	-0.28%	1,585,436
Dec 31, 2024	35.94	36.11	35.75	35.85	35.85	0.36%	1,348,743
Dec 30, 2024	35.57	35.91	35.35	35.72	35.72	-0.56%	2,085,261
Dec 27, 2024	36.10	36.35	35.68	35.92	35.92	-0.99%	1,365,245
Dec 26, 2024	36.02	36.33	35.86	36.28	36.28	0.36%	855,812
Dec 24, 2024	35.96	36.16	35.78	36.15	36.15	0.72%	1,021,919
Dec 23, 2024	35.76	35.91	35.49	35.89	35.89	0.17%	1,165,462
Dec 20, 2024	35.28	36.10	35.21	35.83	35.83	1.07%	1,326,532
Dec 19, 2024	36.06	36.23	35.41	35.45	35.45	-0.62%	2,272,359
Dec 18, 2024	37.29	37.37	35.56	35.67	35.67	-3.91%	1,897,224
Dec 17, 2024	37.55	37.60	37.03	37.12	37.12	-1.62%	1,973,436
Dec 16, 2024	37.80	37.99	37.63	37.73	37.73	-0.16%	2,696,118
Dec 13, 2024	38.05	38.05	37.62	37.79	37.79	-1.05%	1,254,105
Dec 12, 2024	38.49	38.53	38.15	38.19	38.01	-0.86%	1,404,892
Dec 11, 2024	38.76	38.76	38.44	38.52	38.34	0.31%	1,457,936
Dec 10, 2024	38.72	38.76	38.21	38.40	38.22	-0.83%	1,901,195
Dec 9, 2024	39.18	39.22	38.70	38.72	38.53	-0.56%	1,554,668
Dec 6, 2024	39.32	39.37	38.81	38.94	38.75	-0.36%	1,655,441
Dec 5, 2024	39.47	39.48	39.05	39.08	38.89	-0.86%	1,433,719
Dec 4, 2024	39.66	39.69	39.11	39.42	39.23	-0.58%	1,869,667
Dec 3, 2024	39.98	40.02	39.47	39.65	39.46	-0.53%	1,213,705
Dec 2, 2024	40.03	40.04	39.63	39.86	39.67	-0.23%	1,995,510
Nov 29, 2024	40.10	40.32	39.89	39.95	39.76	0.28%	895,857
Nov 27, 2024	40.18	40.37	39.77	39.84	39.65	-0.35%	1,275,829
Nov 26, 2024	40.24	40.24	39.72	39.98	39.79	-0.87%	2,237,959
Nov 25, 2024	40.06	40.60	39.94	40.33	40.14	1.82%	2,392,380
Nov 22, 2024	39.12	39.63	39.11	39.61	39.42	1.80%	7,445,225
Nov 21, 2024	38.48	39.02	38.34	38.91	38.72	1.78%	1,736,299
Nov 20, 2024	38.14	38.24	37.88	38.23	38.05	0.47%	1,456,519
Nov 19, 2024	37.85	38.09	37.75	38.05	37.87	-0.50%	1,493,598
Nov 18, 2024	38.19	38.41	38.08	38.24	38.06	0.39%	2,362,461
Nov 15, 2024	38.41	38.48	37.98	38.09	37.91	-0.55%	1,203,025
Nov 14, 2024	38.69	38.75	38.18	38.30	38.12	-0.65%	1,896,347
Nov 13, 2024	38.93	39.06	38.52	38.55	38.37	-0.44%	1,851,615
Nov 12, 2024	39.00	39.16	38.59	38.72	38.53	-1.00%	2,694,763
Nov 11, 2024	39.00	39.24	38.94	39.11	38.92	1.32%	1,510,049
Nov 8, 2024	38.58	38.74	38.37	38.60	38.42	0.21%	2,097,640
Nov 7, 2024	38.97	38.97	38.45	38.52	38.34	-1.26%	2,284,846
Nov 6, 2024	38.12	39.03	38.04	39.01	38.82	6.73%	3,597,523
Nov 5, 2024	35.97	36.59	35.92	36.55	36.38	1.42%	785,687
Nov 4, 2024	35.87	36.36	35.84	36.04	35.87	0.25%	870,861
Nov 1, 2024	36.21	36.31	35.88	35.95	35.78	-0.33%	885,987
Oct 31, 2024	36.46	36.59	36.06	36.07	35.90	-1.04%	1,050,964
Oct 30, 2024	36.18	36.84	36.18	36.45	36.28	0.61%	1,051,129
Oct 29, 2024	36.10	36.23	35.91	36.23	36.06	-0.52%	921,457
Oct 28, 2024	36.08	36.46	36.02	36.42	36.25	1.45%	954,631
Oct 25, 2024	36.47	36.47	35.84	35.90	35.73	-1.02%	590,075
Oct 24, 2024	36.31	36.36	36.02	36.27	36.10	0.36%	941,476
Oct 23, 2024	36.31	36.46	35.90	36.14	35.97	-0.85%	1,567,956
Oct 22, 2024	36.62	36.62	36.25	36.45	36.28	-0.63%	1,481,162
Oct 21, 2024	37.34	37.34	36.62	36.68	36.50	-1.66%	575,849
Oct 18, 2024	37.55	37.55	37.20	37.30	37.12	-0.43%	491,490
Oct 17, 2024	37.42	37.47	37.22	37.46	37.28	0.46%	774,509
Oct 16, 2024	37.08	37.46	37.02	37.29	37.11	1.22%	1,210,532
Oct 15, 2024	36.97	37.40	36.82	36.84	36.66	-0.49%	1,266,408
Oct 14, 2024	36.76	37.02	36.59	37.02	36.84	0.68%	678,132
Oct 11, 2024	36.17	36.79	36.17	36.77	36.59	1.83%	1,567,085
Oct 10, 2024	36.05	36.16	35.85	36.11	35.94	-0.41%	1,014,584
Oct 9, 2024	36.02	36.41	35.91	36.26	36.09	0.61%	1,449,259
Oct 8, 2024	36.20	36.20	35.88	36.04	35.87	-0.33%	691,257
Oct 7, 2024	36.23	36.23	35.88	36.16	35.99	-0.66%	845,872
Oct 4, 2024	36.43	36.47	36.08	36.40	36.23	1.31%	1,179,891
Oct 3, 2024	35.77	35.97	35.47	35.93	35.76	0.06%	876,484
Oct 2, 2024	35.93	36.17	35.82	35.91	35.74	-0.14%	668,815
Oct 1, 2024	36.27	36.27	35.64	35.96	35.79	-1.15%	1,255,504
Sep 30, 2024	36.15	36.40	35.97	36.38	36.21	0.36%	903,597
Sep 27, 2024	36.31	36.58	36.08	36.25	36.08	0.61%	955,886
Sep 26, 2024	36.07	36.29	35.93	36.03	35.86	0.42%	1,179,976
Sep 25, 2024	36.37	36.38	35.81	35.88	35.57	-1.35%	1,745,604
Sep 24, 2024	36.49	36.56	36.22	36.37	36.06	0.11%	737,102
Sep 23, 2024	36.26	36.50	36.13	36.33	36.02	0.36%	647,774
Sep 20, 2024	36.42	36.42	36.05	36.20	35.89	-0.88%	711,039
Sep 19, 2024	36.42	36.56	36.04	36.52	36.21	2.24%	1,416,242
Sep 18, 2024	35.73	36.44	35.51	35.72	35.41	0.17%	1,723,631
Sep 17, 2024	35.51	35.93	35.43	35.66	35.35	1.11%	949,564
Sep 16, 2024	35.10	35.28	34.92	35.27	34.97	0.80%	799,505
Sep 13, 2024	34.65	35.02	34.53	34.99	34.69	1.98%	1,157,408
Sep 12, 2024	34.05	34.36	33.83	34.31	34.02	1.00%	1,073,071
Sep 11, 2024	33.89	33.99	33.16	33.97	33.68	-0.12%	1,112,686
Sep 10, 2024	34.25	34.29	33.61	34.01	33.72	-0.53%	949,269
Sep 9, 2024	34.10	34.44	33.98	34.19	33.90	0.47%	1,304,486
Sep 6, 2024	34.56	34.80	33.95	34.03	33.74	-1.39%	896,311
Sep 5, 2024	34.98	34.98	34.38	34.51	34.21	-0.89%	1,671,338
Sep 4, 2024	34.96	35.13	34.69	34.82	34.52	-0.60%	1,169,515
Sep 3, 2024	35.69	35.84	34.89	35.03	34.73	-2.69%	1,253,744
Aug 30, 2024	35.83	36.00	35.51	36.00	35.69	0.87%	1,025,159
Aug 29, 2024	35.81	36.01	35.42	35.69	35.38	0.22%	1,086,491
Aug 28, 2024	35.52	35.76	35.41	35.61	35.30	-0.06%	895,742
Aug 27, 2024	35.69	35.70	35.47	35.63	35.32	-0.59%	985,335
Aug 26, 2024	36.18	36.25	35.81	35.84	35.53	-0.22%	1,041,344