SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	33.69	34.28	33.37	33.60	33.37	0.09%	83,812
Jul 30, 2024	33.38	33.64	33.31	33.57	33.34	0.81%	404,811
Jul 29, 2024	33.85	33.86	33.23	33.30	33.07	-1.19%	2,047,582
Jul 26, 2024	33.52	33.74	33.26	33.70	33.47	1.35%	126,968
Jul 25, 2024	32.53	33.56	32.53	33.25	33.02	2.19%	57,283
Jul 24, 2024	33.06	33.28	32.51	32.54	32.31	-1.72%	75,821
Jul 23, 2024	32.54	33.26	32.48	33.11	32.88	1.43%	27,681
Jul 22, 2024	32.23	32.70	31.89	32.64	32.42	1.66%	62,079
Jul 19, 2024	32.21	32.44	32.10	32.11	31.89	-0.55%	6,374
Jul 18, 2024	32.64	33.10	32.13	32.29	32.06	-1.50%	57,839
Jul 17, 2024	32.21	33.01	32.20	32.78	32.55	0.64%	35,442
Jul 16, 2024	31.45	32.57	31.45	32.57	32.34	4.26%	76,964
Jul 15, 2024	30.82	31.54	30.82	31.24	31.02	2.09%	15,450
Jul 12, 2024	30.61	30.81	30.60	30.60	30.39	0.65%	8,228
Jul 11, 2024	29.64	30.40	29.64	30.40	30.19	4.08%	8,648
Jul 10, 2024	28.85	29.21	28.85	29.21	29.01	1.70%	1,733
Jul 9, 2024	28.63	28.87	28.56	28.72	28.52	-0.10%	19,788
Jul 8, 2024	28.67	28.97	28.67	28.75	28.55	0.40%	23,868
Jul 5, 2024	29.10	29.10	28.60	28.64	28.44	-1.49%	2,781
Jul 3, 2024	29.24	29.35	29.07	29.07	28.87	-0.53%	11,516
Jul 2, 2024	29.15	29.23	29.08	29.22	29.02	0.65%	7,097
Jul 1, 2024	28.96	29.09	28.96	29.03	28.83	-0.57%	5,968
Jun 28, 2024	29.07	29.32	28.99	29.20	29.00	1.57%	39,191
Jun 27, 2024	28.69	28.75	28.57	28.75	28.55	0.50%	16,116
Jun 26, 2024	28.37	28.61	28.36	28.61	28.41	0.46%	4,318
Jun 25, 2024	28.56	28.56	28.48	28.48	28.28	-1.12%	6,760
Jun 24, 2024	28.42	28.90	28.42	28.80	28.60	1.46%	5,784
Jun 21, 2024	28.40	28.41	28.35	28.38	28.19	-0.20%	2,519
Jun 20, 2024	28.38	28.54	28.32	28.44	28.24	-0.10%	6,849
Jun 18, 2024	28.40	28.58	28.40	28.47	28.27	0.39%	10,143
Jun 17, 2024	27.97	28.36	27.97	28.36	28.16	1.33%	12,684
Jun 14, 2024	28.25	28.25	27.95	27.99	27.79	-1.59%	5,681
Jun 13, 2024	28.69	28.69	28.22	28.44	28.24	-1.22%	8,406
Jun 12, 2024	28.96	29.32	28.70	28.79	28.59	1.70%	17,616
Jun 11, 2024	28.25	28.35	28.20	28.31	28.11	-1.19%	12,774
Jun 10, 2024	28.70	28.72	28.58	28.65	28.25	-0.80%	19,343
Jun 7, 2024	28.87	28.88	28.83	28.88	28.47	-0.76%	4,262