SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	39.98	40.02	39.47	39.65	39.65	-0.53%	1,213,705
Dec 2, 2024	40.03	40.04	39.63	39.86	39.86	-0.23%	1,995,510
Nov 29, 2024	40.10	40.32	39.89	39.95	39.95	0.28%	895,857
Nov 27, 2024	40.18	40.37	39.77	39.84	39.84	-0.35%	1,275,829
Nov 26, 2024	40.24	40.24	39.72	39.98	39.98	-0.87%	2,237,959
Nov 25, 2024	40.06	40.60	39.94	40.33	40.33	1.82%	2,392,380
Nov 22, 2024	39.12	39.63	39.11	39.61	39.61	1.80%	7,445,225
Nov 21, 2024	38.48	39.02	38.34	38.91	38.91	1.78%	1,736,299
Nov 20, 2024	38.14	38.24	37.88	38.23	38.23	0.47%	1,456,519
Nov 19, 2024	37.85	38.09	37.75	38.05	38.05	-0.50%	1,493,598
Nov 18, 2024	38.19	38.41	38.08	38.24	38.24	0.39%	2,362,461
Nov 15, 2024	38.41	38.48	37.98	38.09	38.09	-0.55%	1,203,025
Nov 14, 2024	38.69	38.75	38.18	38.30	38.30	-0.65%	1,896,347
Nov 13, 2024	38.93	39.06	38.52	38.55	38.55	-0.44%	1,851,615
Nov 12, 2024	39.00	39.16	38.59	38.72	38.72	-1.00%	2,694,763
Nov 11, 2024	39.00	39.24	38.94	39.11	39.11	1.32%	1,510,049
Nov 8, 2024	38.58	38.74	38.37	38.60	38.60	0.21%	2,097,640
Nov 7, 2024	38.97	38.97	38.45	38.52	38.52	-1.26%	2,284,846
Nov 6, 2024	38.12	39.03	38.04	39.01	39.01	6.73%	3,597,523
Nov 5, 2024	35.97	36.59	35.92	36.55	36.55	1.42%	785,687
Nov 4, 2024	35.87	36.36	35.84	36.04	36.04	0.25%	870,861
Nov 1, 2024	36.21	36.31	35.88	35.95	35.95	-0.33%	885,987
Oct 31, 2024	36.46	36.59	36.06	36.07	36.07	-1.04%	1,050,964
Oct 30, 2024	36.18	36.84	36.18	36.45	36.45	0.61%	1,051,129
Oct 29, 2024	36.10	36.23	35.91	36.23	36.23	-0.52%	921,457
Oct 28, 2024	36.08	36.46	36.02	36.42	36.42	1.45%	954,631
Oct 25, 2024	36.47	36.47	35.84	35.90	35.90	-1.02%	590,075
Oct 24, 2024	36.31	36.36	36.02	36.27	36.27	0.36%	941,476
Oct 23, 2024	36.31	36.46	35.90	36.14	36.14	-0.85%	1,567,956
Oct 22, 2024	36.62	36.62	36.25	36.45	36.45	-0.63%	1,481,162
Oct 21, 2024	37.34	37.34	36.62	36.68	36.68	-1.66%	575,849
Oct 18, 2024	37.55	37.55	37.20	37.30	37.30	-0.43%	491,490
Oct 17, 2024	37.42	37.47	37.22	37.46	37.46	0.46%	774,509
Oct 16, 2024	37.08	37.46	37.02	37.29	37.29	1.22%	1,210,532
Oct 15, 2024	36.97	37.40	36.82	36.84	36.84	-0.49%	1,266,408
Oct 14, 2024	36.76	37.02	36.59	37.02	37.02	0.68%	678,132
Oct 11, 2024	36.17	36.79	36.17	36.77	36.77	1.83%	1,567,085
Oct 10, 2024	36.05	36.16	35.85	36.11	36.11	-0.41%	1,014,584
Oct 9, 2024	36.02	36.41	35.91	36.26	36.26	0.61%	1,449,259
Oct 8, 2024	36.20	36.20	35.88	36.04	36.04	-0.33%	691,257
Oct 7, 2024	36.23	36.23	35.88	36.16	36.16	-0.66%	845,872
Oct 4, 2024	36.43	36.47	36.08	36.40	36.40	1.31%	1,179,891
Oct 3, 2024	35.77	35.97	35.47	35.93	35.93	0.06%	876,484
Oct 2, 2024	35.93	36.17	35.82	35.91	35.91	-0.14%	668,815
Oct 1, 2024	36.27	36.27	35.64	35.96	35.96	-1.15%	1,255,504
Sep 30, 2024	36.15	36.40	35.97	36.38	36.38	0.36%	903,597
Sep 27, 2024	36.31	36.58	36.08	36.25	36.25	0.61%	955,886
Sep 26, 2024	36.07	36.29	35.93	36.03	36.03	0.42%	1,179,976
Sep 25, 2024	36.37	36.38	35.81	35.88	35.74	-1.35%	1,745,604
Sep 24, 2024	36.49	36.56	36.22	36.37	36.23	0.11%	737,102
Sep 23, 2024	36.26	36.50	36.13	36.33	36.19	0.36%	647,774
Sep 20, 2024	36.42	36.42	36.05	36.20	36.06	-0.88%	711,039
Sep 19, 2024	36.42	36.56	36.04	36.52	36.38	2.24%	1,416,242
Sep 18, 2024	35.73	36.44	35.51	35.72	35.58	0.17%	1,723,631
Sep 17, 2024	35.51	35.93	35.43	35.66	35.52	1.11%	949,564
Sep 16, 2024	35.10	35.28	34.92	35.27	35.14	0.80%	799,505
Sep 13, 2024	34.65	35.02	34.53	34.99	34.86	1.98%	1,157,408
Sep 12, 2024	34.05	34.36	33.83	34.31	34.18	1.00%	1,073,071
Sep 11, 2024	33.89	33.99	33.16	33.97	33.84	-0.12%	1,112,686
Sep 10, 2024	34.25	34.29	33.61	34.01	33.88	-0.53%	949,269
Sep 9, 2024	34.10	34.44	33.98	34.19	34.06	0.47%	1,304,486
Sep 6, 2024	34.56	34.80	33.95	34.03	33.90	-1.39%	896,311
Sep 5, 2024	34.98	34.98	34.38	34.51	34.38	-0.89%	1,671,338
Sep 4, 2024	34.96	35.13	34.69	34.82	34.69	-0.60%	1,169,515
Sep 3, 2024	35.69	35.84	34.89	35.03	34.90	-2.69%	1,253,744
Aug 30, 2024	35.83	36.00	35.51	36.00	35.86	0.87%	1,025,159
Aug 29, 2024	35.81	36.01	35.42	35.69	35.55	0.22%	1,086,491
Aug 28, 2024	35.52	35.76	35.41	35.61	35.47	-0.06%	895,742
Aug 27, 2024	35.69	35.70	35.47	35.63	35.49	-0.59%	985,335
Aug 26, 2024	36.18	36.25	35.81	35.84	35.70	-0.22%	1,041,344
Aug 23, 2024	35.14	35.99	35.06	35.92	35.78	2.92%	1,030,142
Aug 22, 2024	35.08	35.14	34.81	34.90	34.77	-0.43%	996,405
Aug 21, 2024	34.85	35.05	34.69	35.05	34.92	1.27%	829,885
Aug 20, 2024	34.97	34.99	34.55	34.61	34.48	-1.11%	872,762
Aug 19, 2024	34.81	35.02	34.75	35.00	34.87	0.75%	1,329,583
Aug 16, 2024	34.58	34.92	34.52	34.74	34.61	0.26%	761,993
Aug 15, 2024	34.55	34.85	34.43	34.65	34.52	1.85%	1,173,634
Aug 14, 2024	34.23	34.26	33.89	34.02	33.89	-0.15%	1,362,168
Aug 13, 2024	33.88	34.14	33.63	34.07	33.94	1.16%	1,170,185
Aug 12, 2024	34.05	34.11	33.60	33.68	33.55	-0.71%	1,611,234
Aug 9, 2024	33.94	34.04	33.66	33.92	33.79	0.24%	1,361,648
Aug 8, 2024	33.55	33.86	33.38	33.84	33.71	2.20%	1,076,406
Aug 7, 2024	34.02	34.11	33.06	33.11	32.98	-1.13%	1,670,131
Aug 6, 2024	33.24	33.92	32.99	33.49	33.36	0.87%	1,863,751
Aug 5, 2024	32.62	33.52	32.34	33.20	33.07	-2.84%	1,961,690
Aug 2, 2024	34.59	34.60	33.80	34.17	34.04	-3.53%	2,523,585
Aug 1, 2024	36.73	36.84	35.15	35.42	35.29	-3.46%	1,821,613
Jul 31, 2024	36.66	37.25	36.40	36.69	36.55	0.63%	2,236,786
Jul 30, 2024	36.37	36.57	36.22	36.46	36.32	0.50%	1,395,168
Jul 29, 2024	36.50	36.50	36.15	36.28	36.14	-0.30%	1,483,521
Jul 26, 2024	36.13	36.44	36.02	36.39	36.25	1.79%	1,910,213
Jul 25, 2024	35.23	36.16	35.10	35.75	35.61	1.82%	2,038,287
Jul 24, 2024	35.75	35.88	35.07	35.11	34.98	-1.87%	1,604,736
Jul 23, 2024	35.54	35.89	35.35	35.78	35.64	0.45%	1,673,138
Jul 22, 2024	35.33	35.63	34.95	35.62	35.48	1.14%	1,251,876
Jul 19, 2024	35.50	35.53	35.11	35.22	35.09	-0.87%	1,160,477
Jul 18, 2024	35.83	36.39	35.41	35.53	35.39	-0.95%	2,790,161
Jul 17, 2024	35.81	36.31	35.80	35.87	35.73	-0.72%	2,715,907
Jul 16, 2024	35.17	36.15	35.12	36.13	35.99	3.35%	1,614,446
Jul 15, 2024	34.72	35.26	34.68	34.96	34.83	1.30%	1,124,942