SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.92	36.06	35.58	35.90	35.90	-	20,930
Jan 8, 2026	35.14	35.96	35.14	35.90	35.90	1.96%	64,729
Jan 7, 2026	35.39	35.50	35.07	35.21	35.21	-0.59%	12,603
Jan 6, 2026	35.08	35.42	35.05	35.42	35.42	1.11%	7,971
Jan 5, 2026	34.65	35.26	34.65	35.03	35.03	1.77%	13,720
Jan 2, 2026	34.54	34.54	34.18	34.42	34.42	0.26%	2,519
Dec 31, 2025	34.48	34.53	34.33	34.33	34.33	-0.97%	4,507
Dec 30, 2025	34.79	34.79	34.67	34.67	34.67	-0.47%	1,018
Dec 29, 2025	34.87	34.87	34.77	34.83	34.83	-0.55%	4,106
Dec 26, 2025	35.05	35.05	34.91	35.02	35.02	-0.22%	5,691
Dec 24, 2025	35.00	35.10	35.00	35.10	35.10	0.23%	2,663
Dec 23, 2025	35.13	35.13	35.00	35.02	35.02	-0.38%	8,299
Dec 22, 2025	35.21	35.40	35.15	35.15	35.15	0.21%	7,396
Dec 19, 2025	35.29	35.29	34.95	35.08	35.08	-0.54%	8,132
Dec 18, 2025	35.45	35.50	35.21	35.27	35.27	0.46%	7,392
Dec 17, 2025	35.23	35.46	35.04	35.11	35.11	-0.03%	6,745
Dec 16, 2025	35.29	35.32	35.01	35.12	35.12	-1.65%	8,910
Dec 15, 2025	35.99	35.99	35.57	35.71	35.29	0.08%	4,861
Dec 12, 2025	35.98	36.02	35.61	35.68	35.26	-0.39%	9,818
Dec 11, 2025	35.72	35.90	35.70	35.82	35.40	0.82%	10,607
Dec 10, 2025	34.69	35.72	34.69	35.53	35.11	2.19%	16,180
Dec 9, 2025	34.50	34.90	34.50	34.77	34.36	0.67%	5,685
Dec 8, 2025	34.70	34.80	34.54	34.54	34.13	-0.18%	66,133
Dec 5, 2025	34.82	34.89	34.60	34.60	34.19	-0.45%	3,681
Dec 4, 2025	34.90	34.91	34.69	34.76	34.35	-0.46%	3,637
Dec 3, 2025	34.60	34.92	34.60	34.92	34.51	1.83%	10,259
Dec 2, 2025	34.26	34.36	34.26	34.29	33.89	0.25%	1,618
Dec 1, 2025	33.88	34.36	33.88	34.21	33.80	-	9,326
Nov 28, 2025	34.22	34.29	34.21	34.21	33.80	-0.19%	18,832
Nov 26, 2025	34.26	34.38	34.08	34.27	33.87	0.35%	9,929
Nov 25, 2025	33.55	34.27	33.55	34.15	33.75	2.48%	15,087
Nov 24, 2025	33.25	33.43	33.00	33.33	32.93	0.75%	4,906
Nov 21, 2025	32.12	33.25	32.12	33.08	32.68	3.49%	8,190
Nov 20, 2025	32.70	32.84	31.96	31.96	31.58	-1.06%	6,229
Nov 19, 2025	32.40	32.40	32.23	32.30	31.92	-0.42%	16,892
Nov 18, 2025	32.25	32.52	32.23	32.44	32.06	0.22%	11,519
Nov 17, 2025	32.90	32.98	32.32	32.37	31.98	-2.17%	8,405
Nov 14, 2025	32.82	33.13	32.75	33.09	32.69	-0.02%	14,558
Nov 13, 2025	33.50	33.68	33.09	33.09	32.70	-1.45%	10,687
Nov 12, 2025	33.68	33.93	33.58	33.58	33.18	0.10%	18,845
Nov 11, 2025	33.50	33.56	33.43	33.55	33.15	0.40%	14,106
Nov 10, 2025	33.41	33.52	33.13	33.41	33.01	1.15%	8,568
Nov 7, 2025	32.72	33.10	32.72	33.03	32.64	0.59%	5,749
Nov 6, 2025	33.09	33.09	32.84	32.84	32.45	-1.45%	5,183
Nov 5, 2025	33.04	33.42	33.04	33.32	32.93	1.06%	8,624
Nov 4, 2025	32.81	33.10	32.81	32.97	32.58	-0.69%	8,492
Nov 3, 2025	33.01	33.20	32.79	33.20	32.81	0.58%	10,351
Oct 31, 2025	33.06	33.06	32.83	33.01	32.62	-0.18%	13,352
Oct 30, 2025	33.14	33.37	33.00	33.07	32.68	-0.54%	29,843
Oct 29, 2025	33.71	33.88	33.06	33.25	32.86	-1.45%	44,803