SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.41	30.41	29.83	29.98	29.98	-1.98%	27,538
Mar 27, 2025	30.51	30.65	30.51	30.59	30.59	-0.08%	21,590
Mar 26, 2025	30.93	30.93	30.50	30.62	30.62	0.08%	12,698
Mar 25, 2025	30.79	30.87	30.59	30.59	30.59	-0.81%	13,462
Mar 24, 2025	30.34	30.87	30.34	30.84	30.84	2.58%	15,319
Mar 21, 2025	29.96	30.22	29.96	30.06	30.06	-0.94%	16,350
Mar 20, 2025	30.23	30.62	30.23	30.35	30.35	-0.44%	4,607
Mar 19, 2025	30.18	30.58	30.18	30.48	30.48	1.28%	7,187
Mar 18, 2025	30.00	30.12	29.96	30.10	30.10	-0.24%	8,858
Mar 17, 2025	30.00	30.24	30.00	30.17	30.15	0.59%	11,151
Mar 14, 2025	29.59	29.99	29.59	29.99	29.98	2.41%	3,734
Mar 13, 2025	29.59	29.78	29.24	29.28	29.27	-1.05%	10,819
Mar 12, 2025	29.86	29.86	29.43	29.60	29.58	0.18%	14,359
Mar 11, 2025	29.75	29.81	29.36	29.54	29.53	-0.36%	18,163
Mar 10, 2025	30.01	30.14	29.47	29.65	29.64	-2.50%	11,146
Mar 7, 2025	30.46	30.49	29.95	30.41	30.40	0.09%	14,675
Mar 6, 2025	30.21	30.43	30.16	30.38	30.37	-0.61%	9,674
Mar 5, 2025	30.64	30.71	30.16	30.57	30.56	-0.16%	12,438
Mar 4, 2025	31.00	31.00	30.30	30.62	30.61	-2.11%	55,336
Mar 3, 2025	32.00	32.08	31.21	31.28	31.27	-1.82%	22,691
Feb 28, 2025	31.80	31.86	31.57	31.86	31.85	0.92%	13,846
Feb 27, 2025	31.77	31.88	31.55	31.57	31.56	-0.50%	21,191
Feb 26, 2025	31.98	32.00	31.54	31.73	31.72	-0.30%	20,594
Feb 25, 2025	31.85	32.02	31.80	31.83	31.81	0.36%	10,636
Feb 24, 2025	32.04	32.04	31.71	31.71	31.70	-0.72%	7,592
Feb 21, 2025	32.60	32.60	31.92	31.94	31.93	-2.02%	15,303
Feb 20, 2025	32.78	32.78	32.32	32.60	32.58	-0.75%	11,154
Feb 19, 2025	32.90	32.98	32.71	32.84	32.83	-0.78%	7,138
Feb 18, 2025	33.07	33.20	32.93	33.10	33.09	0.30%	8,965
Feb 14, 2025	33.20	33.20	32.95	33.00	32.99	-0.21%	14,895
Feb 13, 2025	32.93	33.07	32.81	33.07	33.06	0.82%	11,379
Feb 12, 2025	32.93	32.99	32.80	32.80	32.79	-1.76%	11,794
Feb 11, 2025	33.14	33.39	33.14	33.39	33.37	1.20%	3,327
Feb 10, 2025	33.21	33.21	32.98	32.99	32.98	0.16%	5,621
Feb 7, 2025	33.44	33.44	32.89	32.94	32.93	-1.47%	8,381
Feb 6, 2025	33.52	33.53	33.32	33.43	33.41	0.24%	8,702
Feb 5, 2025	33.16	33.35	33.01	33.35	33.33	0.94%	11,048
Feb 4, 2025	32.37	33.04	32.37	33.04	33.03	1.82%	16,458
Feb 3, 2025	32.26	32.72	32.10	32.45	32.44	-1.60%	21,138
Jan 31, 2025	33.19	33.36	32.88	32.98	32.96	-0.97%	8,893
Jan 30, 2025	33.27	33.54	33.27	33.30	33.29	0.73%	11,368
Jan 29, 2025	32.94	33.25	32.80	33.06	33.05	-0.07%	14,681
Jan 28, 2025	33.24	33.24	32.93	33.08	33.07	-0.36%	3,868
Jan 27, 2025	32.94	33.52	32.94	33.20	33.19	0.31%	16,751
Jan 24, 2025	33.05	33.25	32.94	33.10	33.09	0.09%	29,274
Jan 23, 2025	32.95	33.25	32.94	33.07	33.06	-	16,114
Jan 22, 2025	33.33	33.33	32.98	33.07	33.06	-0.96%	20,543
Jan 21, 2025	33.24	33.46	33.24	33.39	33.37	0.75%	18,138
Jan 17, 2025	33.22	33.30	32.97	33.14	33.13	0.58%	10,046
Jan 16, 2025	33.08	33.08	32.82	32.95	32.94	-0.50%	9,614