SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.60	32.60	31.92	31.94	31.94	-2.02%	15,303
Feb 20, 2025	32.78	32.78	32.32	32.60	32.60	-0.75%	11,154
Feb 19, 2025	32.90	32.98	32.71	32.84	32.84	-0.78%	7,138
Feb 18, 2025	33.07	33.20	32.93	33.10	33.10	0.30%	8,965
Feb 14, 2025	33.20	33.20	32.95	33.00	33.00	-0.21%	14,895
Feb 13, 2025	32.93	33.07	32.81	33.07	33.07	0.82%	11,379
Feb 12, 2025	32.93	32.99	32.80	32.80	32.80	-1.76%	11,794
Feb 11, 2025	33.14	33.39	33.14	33.39	33.39	1.20%	3,327
Feb 10, 2025	33.21	33.21	32.98	32.99	32.99	0.16%	5,621
Feb 7, 2025	33.44	33.44	32.89	32.94	32.94	-1.47%	8,381
Feb 6, 2025	33.52	33.53	33.32	33.43	33.43	0.24%	8,702
Feb 5, 2025	33.16	33.35	33.01	33.35	33.35	0.94%	11,048
Feb 4, 2025	32.37	33.04	32.37	33.04	33.04	1.82%	16,458
Feb 3, 2025	32.26	32.72	32.10	32.45	32.45	-1.60%	21,138
Jan 31, 2025	33.19	33.36	32.88	32.98	32.98	-0.97%	8,893
Jan 30, 2025	33.27	33.54	33.27	33.30	33.30	0.73%	11,368
Jan 29, 2025	32.94	33.25	32.80	33.06	33.06	-0.07%	14,681
Jan 28, 2025	33.24	33.24	32.93	33.08	33.08	-0.36%	3,868
Jan 27, 2025	32.94	33.52	32.94	33.20	33.20	0.31%	16,751
Jan 24, 2025	33.05	33.25	32.94	33.10	33.10	0.09%	29,274
Jan 23, 2025	32.95	33.25	32.94	33.07	33.07	-	16,114
Jan 22, 2025	33.33	33.33	32.98	33.07	33.07	-0.96%	20,543
Jan 21, 2025	33.24	33.46	33.24	33.39	33.39	0.75%	18,138
Jan 17, 2025	33.22	33.30	32.97	33.14	33.14	0.58%	10,046
Jan 16, 2025	33.08	33.08	32.82	32.95	32.95	-0.50%	9,614
Jan 15, 2025	33.32	33.32	32.86	33.11	33.11	2.13%	7,574
Jan 14, 2025	31.96	32.42	31.93	32.42	32.42	2.25%	5,900
Jan 13, 2025	30.99	31.71	30.99	31.71	31.71	1.44%	9,299
Jan 10, 2025	31.67	31.67	30.99	31.26	31.26	-2.31%	22,418
Jan 8, 2025	31.90	32.02	31.54	32.00	32.00	0.09%	12,839
Jan 7, 2025	32.47	32.50	31.83	31.97	31.97	-1.07%	21,960
Jan 6, 2025	32.64	32.86	32.28	32.32	32.32	-0.54%	56,930
Jan 3, 2025	32.34	32.49	32.21	32.49	32.49	0.96%	24,201
Jan 2, 2025	32.69	32.88	32.18	32.18	32.18	-0.92%	4,487
Dec 31, 2024	32.52	32.59	32.38	32.48	32.48	0.43%	8,523
Dec 30, 2024	32.13	32.50	32.08	32.34	32.34	-0.22%	31,790
Dec 27, 2024	32.81	32.81	32.27	32.41	32.41	-1.39%	4,497
Dec 26, 2024	32.59	32.87	32.57	32.87	32.87	0.46%	24,288
Dec 24, 2024	32.45	32.72	32.45	32.72	32.72	0.89%	6,417
Dec 23, 2024	32.37	32.51	32.19	32.43	32.43	-0.06%	11,787
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