SLVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	75.46	76.10	75.06	76.10	76.10	1.41%	13,974
Jan 13, 2025	75.49	75.85	74.92	75.04	75.04	-1.97%	18,283
Jan 10, 2025	76.21	77.12	76.21	76.55	76.55	0.78%	12,228
Jan 8, 2025	76.40	76.43	75.53	75.96	75.96	-0.11%	11,163
Jan 7, 2025	75.32	76.73	75.32	76.04	76.04	0.68%	5,905
Jan 6, 2025	75.51	76.39	75.23	75.53	75.53	0.96%	12,202
Jan 3, 2025	74.67	75.78	74.61	74.81	74.81	0.24%	11,781
Jan 2, 2025	73.11	74.77	73.11	74.63	74.63	2.15%	14,151
Dec 31, 2024	72.87	73.25	72.85	73.06	73.06	-0.37%	19,336
Dec 30, 2024	74.02	74.04	72.85	73.33	73.33	-1.39%	21,777
Dec 27, 2024	74.51	74.96	74.02	74.36	74.36	-0.54%	16,699
Dec 26, 2024	74.37	75.25	74.37	74.76	74.76	0.03%	8,178
Dec 24, 2024	74.35	75.13	74.35	74.74	74.74	-0.03%	6,876
Dec 23, 2024	74.08	75.09	74.08	74.76	74.76	0.21%	14,817
Dec 20, 2024	74.01	74.97	73.88	74.60	74.60	-0.08%	13,932
Dec 19, 2024	75.33	75.33	73.72	74.66	73.73	-1.43%	20,453
Dec 18, 2024	78.14	78.14	75.35	75.74	74.80	-2.52%	19,486
Dec 17, 2024	77.52	77.80	76.88	77.70	76.73	-0.42%	15,373
Dec 16, 2024	78.58	78.58	77.75	78.03	77.06	0.36%	9,857
Dec 13, 2024	78.50	78.50	77.07	77.75	76.78	-1.31%	11,784
Dec 12, 2024	81.34	81.34	78.52	78.78	77.80	-2.86%	16,255
Dec 11, 2024	80.97	81.49	80.38	81.10	80.09	0.58%	9,385
Dec 10, 2024	80.30	81.30	80.30	80.63	79.63	0.14%	17,506
Dec 9, 2024	80.78	81.81	80.50	80.52	79.52	2.49%	52,484
Dec 6, 2024	78.81	79.69	78.37	78.56	77.58	-1.21%	17,139
Dec 5, 2024	79.21	79.52	78.86	79.52	78.53	0.42%	11,468
Dec 4, 2024	78.15	79.78	78.15	79.19	78.21	0.49%	8,183
Dec 3, 2024	78.15	78.84	78.15	78.80	77.82	1.87%	12,725
Dec 2, 2024	77.93	77.93	76.95	77.35	76.39	-0.39%	8,852
Nov 29, 2024	78.29	78.29	77.50	77.65	76.69	1.50%	10,185
Nov 27, 2024	77.73	77.73	76.22	76.50	75.55	-1.16%	15,864
Nov 26, 2024	77.74	77.74	76.85	77.40	76.44	0.52%	19,767
Nov 25, 2024	77.93	78.02	76.30	77.00	76.04	-2.52%	32,438
Nov 22, 2024	78.44	79.00	78.44	78.99	78.01	1.48%	13,242
Nov 21, 2024	78.30	78.76	77.68	77.84	76.87	-0.64%	21,027
Nov 20, 2024	79.89	79.89	78.29	78.34	77.37	-2.49%	11,389
Nov 19, 2024	80.02	80.41	79.45	80.34	78.10	0.63%	21,262
Nov 18, 2024	79.03	80.24	79.03	79.84	77.62	2.79%	31,548
Nov 15, 2024	78.05	78.98	77.47	77.67	75.51	-0.73%	24,509
Nov 14, 2024	77.10	78.61	77.02	78.24	76.06	0.59%	35,311
Nov 13, 2024	78.92	79.42	77.76	77.78	75.61	-1.38%	43,262
Nov 12, 2024	78.47	79.00	78.18	78.87	76.67	0.15%	84,992
Nov 11, 2024	78.36	79.00	78.10	78.75	76.56	-1.60%	145,215
Nov 8, 2024	80.85	81.11	79.90	80.03	77.80	-1.63%	63,534
Nov 7, 2024	80.55	82.10	80.55	81.36	79.09	1.73%	34,675
Nov 6, 2024	81.53	81.53	79.17	79.98	77.75	-3.11%	48,628
Nov 5, 2024	82.17	83.34	82.17	82.55	80.25	0.30%	11,634
Nov 4, 2024	82.06	82.59	81.93	82.30	80.01	0.51%	16,506
Nov 1, 2024	82.26	82.98	81.81	81.88	79.60	-0.93%	22,203
Oct 31, 2024	83.80	83.80	82.15	82.65	80.35	-1.71%	28,996
Oct 30, 2024	84.34	84.38	83.70	84.09	81.75	-0.36%	8,264
Oct 29, 2024	84.00	84.51	83.93	84.39	82.04	1.15%	24,863
Oct 28, 2024	83.22	83.92	83.22	83.43	81.11	0.52%	20,189
Oct 25, 2024	82.57	83.67	82.54	83.00	80.69	0.04%	13,779
Oct 24, 2024	83.02	83.58	82.65	82.97	80.65	0.16%	15,574
Oct 23, 2024	83.40	83.67	82.70	82.83	80.52	-1.52%	36,692
Oct 22, 2024	84.15	84.54	83.67	84.11	81.77	-1.78%	32,283
Oct 21, 2024	85.63	86.02	85.20	85.63	81.17	0.48%	67,220
Oct 18, 2024	82.70	85.22	82.70	85.22	80.78	3.59%	121,025
Oct 17, 2024	82.75	82.78	81.75	82.27	77.99	-0.01%	66,819
Oct 16, 2024	82.20	82.99	82.01	82.28	78.00	0.59%	50,681
Oct 15, 2024	81.67	82.13	81.11	81.80	77.54	0.66%	111,734
Oct 14, 2024	81.55	81.68	80.98	81.26	77.03	-0.40%	71,895
Oct 11, 2024	81.15	81.74	81.15	81.59	77.34	0.77%	30,627
Oct 10, 2024	80.55	81.00	80.20	80.97	76.75	1.14%	67,665
Oct 9, 2024	80.62	80.62	79.50	80.06	75.89	-0.14%	48,018
Oct 8, 2024	80.46	80.66	79.19	80.17	76.00	-1.00%	133,108
Oct 7, 2024	80.77	81.00	80.60	80.98	76.76	0.19%	19,620
Oct 4, 2024	80.77	81.22	80.77	80.83	76.62	-0.01%	13,877
Oct 3, 2024	80.41	80.98	80.41	80.84	76.63	0.42%	27,607
Oct 2, 2024	80.79	80.93	80.26	80.50	76.31	0.61%	4,319
Oct 1, 2024	80.18	80.50	80.01	80.01	75.84	-	36,796
Sep 30, 2024	79.90	80.09	79.39	80.01	75.84	-0.34%	8,756
Sep 27, 2024	80.50	80.50	79.91	80.28	76.10	0.14%	19,052
Sep 26, 2024	80.15	80.37	80.10	80.17	76.00	0.02%	6,020
Sep 25, 2024	79.92	80.30	79.91	80.15	75.98	-0.19%	14,850
Sep 24, 2024	79.25	80.30	79.25	80.30	76.12	1.40%	16,378
Sep 23, 2024	79.42	79.42	78.84	79.19	75.07	-0.55%	11,539
Sep 20, 2024	79.32	79.69	79.27	79.63	75.48	-1.55%	24,021
Sep 19, 2024	80.91	81.10	80.52	80.88	75.03	1.93%	25,379
Sep 18, 2024	80.40	81.11	79.31	79.35	73.61	-1.32%	27,183
Sep 17, 2024	80.28	80.78	80.13	80.41	74.59	0.01%	27,334
Sep 16, 2024	80.52	80.77	80.12	80.40	74.58	0.15%	50,647
Sep 13, 2024	79.54	80.50	79.54	80.28	74.47	1.07%	34,029
Sep 12, 2024	78.07	79.49	78.07	79.43	73.68	2.20%	91,642
Sep 11, 2024	77.46	78.00	76.72	77.72	72.09	-0.13%	123,697
Sep 10, 2024	77.49	77.82	76.85	77.82	72.19	0.93%	9,914
Sep 9, 2024	76.55	77.32	76.55	77.10	71.52	1.05%	5,532
Sep 6, 2024	77.44	77.55	76.00	76.30	70.78	-1.52%	5,655
Sep 5, 2024	77.02	78.18	77.02	77.48	71.87	1.27%	14,068
Sep 4, 2024	76.67	76.80	76.47	76.51	70.97	-0.51%	10,467
Sep 3, 2024	77.95	77.95	76.00	76.90	71.33	-1.03%	11,512
Aug 30, 2024	78.00	78.17	77.31	77.70	72.08	-0.41%	11,568
Aug 29, 2024	78.01	78.33	77.92	78.02	72.37	0.03%	5,243
Aug 28, 2024	78.32	78.33	77.80	78.00	72.35	-0.51%	6,555
Aug 27, 2024	78.40	78.40	78.28	78.40	72.73	0.05%	8,746
Aug 26, 2024	78.85	78.85	78.09	78.36	72.69	0.33%	7,728
Aug 23, 2024	78.24	78.36	77.38	78.10	72.45	1.17%	14,408
Aug 22, 2024	77.49	77.80	76.85	77.20	71.61	-0.39%	13,821
Aug 21, 2024	78.55	78.55	76.63	77.50	71.89	-1.96%	35,780