SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	34.09	34.12	33.96	34.02	34.02	-0.10%	6,092
Aug 28, 2025	34.32	34.32	33.92	34.06	34.06	-0.29%	12,246
Aug 27, 2025	33.97	34.17	33.91	34.16	34.16	0.78%	13,439
Aug 26, 2025	33.63	33.99	33.63	33.89	33.89	0.50%	6,138
Aug 25, 2025	33.87	33.87	33.72	33.72	33.72	-0.79%	6,769
Aug 22, 2025	33.04	33.99	33.04	33.99	33.99	4.37%	84,408
Aug 21, 2025	32.44	32.57	32.44	32.57	32.57	0.01%	5,385
Aug 20, 2025	32.56	32.60	32.43	32.56	32.56	-0.09%	6,130
Aug 19, 2025	32.64	32.85	32.54	32.59	32.59	0.15%	3,788
Aug 18, 2025	32.44	32.61	32.44	32.54	32.54	0.41%	10,881
Aug 15, 2025	32.74	32.74	32.41	32.41	32.41	-1.16%	3,004
Aug 14, 2025	32.75	32.81	32.46	32.79	32.79	-1.00%	6,170
Aug 13, 2025	32.72	33.12	32.72	33.12	33.12	1.95%	7,267
Aug 12, 2025	31.67	32.49	31.65	32.49	32.49	3.40%	6,274
Aug 11, 2025	31.53	31.53	31.31	31.42	31.42	0.10%	5,258
Aug 8, 2025	31.44	31.48	31.28	31.39	31.39	0.63%	5,778
Aug 7, 2025	31.32	31.32	31.19	31.19	31.19	-0.41%	4,802
Aug 6, 2025	31.32	31.41	31.32	31.32	31.32	0.14%	12,991
Aug 5, 2025	30.95	31.28	30.95	31.28	31.28	1.00%	2,420
Aug 4, 2025	30.61	30.96	30.61	30.96	30.96	1.66%	2,773
Aug 1, 2025	30.70	30.71	30.28	30.46	30.46	-2.03%	9,975
Jul 31, 2025	31.33	31.33	31.09	31.09	31.09	-0.92%	7,519
Jul 30, 2025	31.99	31.99	31.38	31.38	31.38	-1.70%	3,143
Jul 29, 2025	32.29	32.29	31.91	31.92	31.92	-0.74%	9,188
Jul 28, 2025	32.10	32.21	32.05	32.16	32.16	0.07%	12,774
Jul 25, 2025	32.19	32.19	31.90	32.14	32.14	0.01%	7,574
Jul 24, 2025	32.59	32.59	32.13	32.13	32.13	-1.65%	5,737
Jul 23, 2025	32.48	32.67	32.41	32.67	32.67	0.95%	5,371
Jul 22, 2025	32.26	32.48	32.21	32.36	32.36	0.95%	7,030
Jul 21, 2025	32.16	32.42	32.06	32.06	32.06	-0.15%	14,729
Jul 18, 2025	32.11	32.14	32.08	32.11	32.11	-0.62%	13,158
Jul 17, 2025	31.92	32.34	31.92	32.31	32.31	1.25%	9,811
Jul 16, 2025	31.83	32.02	31.52	31.91	31.91	0.32%	25,235
Jul 15, 2025	32.73	32.73	31.81	31.81	31.81	-2.70%	14,790
Jul 14, 2025	32.41	32.69	32.41	32.69	32.69	0.69%	37,404
Jul 11, 2025	32.67	32.67	32.44	32.47	32.47	-1.02%	35,620
Jul 10, 2025	32.82	32.90	32.80	32.80	32.80	0.88%	6,864
Jul 9, 2025	32.51	32.61	32.28	32.51	32.51	0.23%	36,193
Jul 8, 2025	32.44	32.69	32.43	32.44	32.44	0.96%	42,842
Jul 7, 2025	32.51	32.67	32.07	32.13	32.13	-1.57%	8,187
Jul 3, 2025	32.64	32.70	32.55	32.65	32.65	0.76%	4,455
Jul 2, 2025	32.00	32.41	31.77	32.40	32.40	1.89%	20,176
Jul 1, 2025	30.92	32.13	30.92	31.80	31.80	2.40%	6,679
Jun 30, 2025	31.24	31.24	31.05	31.05	31.05	-0.18%	10,240
Jun 27, 2025	31.05	31.24	30.94	31.11	31.11	0.32%	9,587
Jun 26, 2025	30.79	31.01	30.67	31.01	31.01	1.94%	7,350
Jun 25, 2025	30.75	30.75	30.40	30.42	30.42	-0.97%	11,370
Jun 24, 2025	30.80	30.86	30.72	30.72	30.72	0.74%	10,614
Jun 23, 2025	29.95	30.49	29.94	30.49	30.49	1.74%	6,653
Jun 20, 2025	30.31	30.31	29.90	29.97	29.97	0.07%	9,479