SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.11	32.87	31.96	32.45	32.45	0.63%	24,870
Dec 19, 2024	32.87	33.05	32.19	32.25	32.25	-0.90%	14,498
Dec 18, 2024	34.22	34.32	32.36	32.54	32.54	-4.48%	18,892
Dec 17, 2024	34.56	34.59	34.01	34.07	34.07	-1.77%	10,885
Dec 16, 2024	34.60	34.74	34.46	34.68	34.68	0.23%	12,819
Dec 13, 2024	34.89	34.89	34.39	34.60	34.60	-0.60%	12,089
Dec 12, 2024	35.18	35.18	34.81	34.81	34.81	-1.30%	12,776
Dec 11, 2024	35.38	35.52	35.20	35.27	35.27	0.66%	11,417
Dec 10, 2024	35.07	35.36	34.85	35.04	35.04	-	19,969
Dec 9, 2024	35.16	35.44	35.01	35.04	35.04	-0.19%	18,913
Dec 6, 2024	35.41	35.41	34.91	35.11	35.11	-0.30%	27,910
Dec 5, 2024	35.55	35.55	35.21	35.21	35.21	-0.96%	14,844
Dec 4, 2024	35.53	35.61	35.17	35.55	35.55	0.25%	21,201
Dec 3, 2024	35.70	35.74	35.34	35.46	35.46	-0.76%	25,851
Dec 2, 2024	35.72	35.90	35.37	35.73	35.73	-	23,836
Nov 29, 2024	36.00	36.00	35.62	35.73	35.73	-0.01%	7,128
Nov 27, 2024	36.04	36.34	35.73	35.73	35.73	-0.18%	28,924
Nov 26, 2024	36.11	36.11	35.80	35.80	35.80	-1.24%	12,918
Nov 25, 2024	36.09	36.79	36.09	36.25	36.25	1.66%	49,733
Nov 22, 2024	35.19	35.70	35.19	35.66	35.66	1.62%	90,477
Nov 21, 2024	34.66	35.19	34.66	35.09	35.09	1.70%	40,345
Nov 20, 2024	34.49	34.50	34.20	34.50	34.50	-0.02%	10,980
Nov 19, 2024	34.22	34.53	34.15	34.51	34.51	-0.43%	39,768
Nov 18, 2024	34.72	34.91	34.66	34.66	34.66	-0.12%	25,339
Nov 15, 2024	34.91	35.12	34.49	34.70	34.70	-0.60%	53,144
Nov 14, 2024	35.30	35.30	34.74	34.91	34.91	-0.68%	53,750
Nov 13, 2024	35.56	35.72	35.09	35.15	35.15	-0.45%	75,357
Nov 12, 2024	35.57	35.89	35.23	35.31	35.31	-1.26%	40,343
Nov 11, 2024	35.40	35.99	35.40	35.76	35.76	2.20%	135,436
Nov 8, 2024	34.83	35.10	34.68	34.99	34.99	0.70%	155,719
Nov 7, 2024	35.48	35.48	34.75	34.75	34.75	-2.20%	16,661
Nov 6, 2024	33.83	35.57	33.83	35.53	35.53	9.21%	60,317
Nov 5, 2024	31.97	32.54	31.95	32.54	32.54	2.06%	10,456
Nov 4, 2024	31.91	32.12	31.81	31.88	31.88	-	17,889
Nov 1, 2024	32.13	32.24	31.82	31.88	31.88	-0.23%	15,408
Oct 31, 2024	32.27	32.37	31.95	31.95	31.95	-1.02%	6,614
Oct 30, 2024	32.05	32.81	32.05	32.28	32.28	0.40%	7,942
Oct 29, 2024	32.18	32.23	32.11	32.15	32.15	-1.00%	11,520
Oct 28, 2024	31.90	32.52	31.90	32.48	32.48	2.33%	17,728
Oct 25, 2024	32.23	32.23	31.70	31.74	31.74	-0.98%	6,500
Oct 24, 2024	32.06	32.07	31.82	32.05	32.05	0.34%	5,367
Oct 23, 2024	31.97	32.00	31.76	31.94	31.94	-0.56%	3,955
Oct 22, 2024	32.03	32.12	31.95	32.12	32.12	0.22%	15,474
Oct 21, 2024	32.94	32.94	32.05	32.05	32.05	-2.70%	11,034
Oct 18, 2024	33.34	33.34	32.94	32.94	32.94	-1.05%	14,732
Oct 17, 2024	33.25	33.31	33.00	33.29	33.29	0.18%	11,697
Oct 16, 2024	32.92	33.37	32.92	33.23	33.23	1.62%	23,101
Oct 15, 2024	32.54	33.23	32.45	32.70	32.70	0.34%	13,712
Oct 14, 2024	32.38	32.60	32.26	32.59	32.59	0.52%	7,877
Oct 11, 2024	31.73	32.45	31.73	32.42	32.42	2.47%	25,582
Oct 10, 2024	31.59	31.64	31.37	31.64	31.64	-0.22%	31,671
Oct 9, 2024	31.56	31.96	31.56	31.71	31.71	0.41%	17,191
Oct 8, 2024	31.69	31.73	31.55	31.58	31.58	-0.44%	16,795
Oct 7, 2024	31.79	31.79	31.51	31.72	31.72	-0.56%	169,253
Oct 4, 2024	31.95	31.95	31.77	31.90	31.90	1.27%	10,838
Oct 3, 2024	31.43	31.61	31.29	31.50	31.50	-0.22%	21,003
Oct 2, 2024	31.67	31.83	31.53	31.57	31.57	-0.38%	20,701
Oct 1, 2024	32.08	32.08	31.59	31.69	31.69	-1.58%	7,276
Sep 30, 2024	31.77	32.27	31.77	32.20	32.20	1.00%	20,324
Sep 27, 2024	31.97	32.25	31.86	31.88	31.88	0.60%	13,549
Sep 26, 2024	31.83	31.97	31.69	31.69	31.69	0.48%	28,084
Sep 25, 2024	31.91	31.97	31.54	31.54	31.54	-2.44%	29,182
Sep 24, 2024	32.54	32.54	32.31	32.33	32.11	-0.31%	161,563
Sep 23, 2024	32.60	32.81	32.36	32.43	32.20	-0.34%	17,871
Sep 20, 2024	33.06	33.06	32.53	32.54	32.31	-1.96%	8,997
Sep 19, 2024	33.15	33.19	32.69	33.19	32.96	2.53%	15,404
Sep 18, 2024	32.35	33.25	32.17	32.37	32.15	0.06%	16,200
Sep 17, 2024	32.26	32.79	32.22	32.35	32.13	1.13%	14,023
Sep 16, 2024	31.84	32.07	31.75	31.99	31.77	0.76%	9,671
Sep 13, 2024	31.26	31.76	31.26	31.75	31.53	2.55%	8,199
Sep 12, 2024	30.83	31.09	30.67	30.96	30.74	0.85%	8,660
Sep 11, 2024	30.76	30.76	30.12	30.70	30.48	-0.52%	10,278
Sep 10, 2024	30.96	31.01	30.44	30.86	30.65	-0.23%	24,913
Sep 9, 2024	31.11	31.17	30.91	30.93	30.72	-0.26%	19,714
Sep 6, 2024	31.67	31.67	30.97	31.01	30.79	-1.65%	30,140
Sep 5, 2024	31.90	31.91	31.44	31.53	31.31	-0.85%	5,302
Sep 4, 2024	31.96	32.12	31.72	31.80	31.58	-0.69%	15,171
Sep 3, 2024	32.44	32.62	31.99	32.02	31.80	-2.35%	25,690
Aug 30, 2024	32.67	32.79	32.41	32.79	32.56	0.68%	8,254
Aug 29, 2024	32.66	32.83	32.33	32.57	32.34	0.31%	25,422
Aug 28, 2024	32.27	32.63	32.26	32.47	32.24	0.31%	12,431
Aug 27, 2024	32.45	32.45	32.24	32.37	32.15	-0.87%	8,499
Aug 26, 2024	32.97	33.11	32.63	32.66	32.43	-0.14%	89,293
Aug 23, 2024	31.63	32.93	31.63	32.70	32.47	4.07%	20,478
Aug 22, 2024	31.49	31.55	31.37	31.42	31.20	-0.16%	16,133
Aug 21, 2024	31.30	31.47	31.23	31.47	31.25	1.06%	25,556
Aug 20, 2024	31.62	31.62	31.09	31.14	30.92	-1.52%	31,662
Aug 19, 2024	31.46	31.66	31.34	31.62	31.40	0.96%	71,371
Aug 16, 2024	30.98	31.50	30.98	31.32	31.10	0.80%	6,409
Aug 15, 2024	30.89	31.32	30.89	31.07	30.85	2.27%	17,821
Aug 14, 2024	30.48	30.51	30.20	30.38	30.17	-0.56%	8,786
Aug 13, 2024	30.34	30.62	30.12	30.55	30.34	1.43%	21,185
Aug 12, 2024	30.50	30.52	30.00	30.12	29.91	-0.81%	11,381
Aug 9, 2024	30.40	30.40	30.14	30.37	30.15	-0.38%	18,016
Aug 8, 2024	30.31	30.48	30.22	30.48	30.27	1.67%	59,286
Aug 7, 2024	30.77	30.77	29.93	29.98	29.77	-1.12%	30,429
Aug 6, 2024	30.27	30.68	29.95	30.32	30.11	0.47%	26,848
Aug 5, 2024	29.77	30.54	29.42	30.18	29.97	-3.42%	427,898
Aug 2, 2024	31.58	31.58	30.93	31.25	31.03	-3.25%	50,002
Aug 1, 2024	33.72	33.72	32.15	32.30	32.08	-3.87%	65,282