SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	34.26	34.38	34.08	34.27	34.27	0.35%	9,929
Nov 25, 2025	33.55	34.27	33.55	34.15	34.15	2.48%	15,087
Nov 24, 2025	33.25	33.43	33.00	33.33	33.33	0.75%	4,906
Nov 21, 2025	32.12	33.25	32.12	33.08	33.08	3.49%	8,190
Nov 20, 2025	32.70	32.84	31.96	31.96	31.96	-1.06%	6,229
Nov 19, 2025	32.40	32.40	32.23	32.30	32.30	-0.42%	16,892
Nov 18, 2025	32.25	32.52	32.23	32.44	32.44	0.22%	11,519
Nov 17, 2025	32.90	32.98	32.32	32.37	32.37	-2.17%	8,405
Nov 14, 2025	32.82	33.13	32.75	33.09	33.09	-0.02%	14,558
Nov 13, 2025	33.50	33.68	33.09	33.09	33.09	-1.45%	10,687
Nov 12, 2025	33.68	33.93	33.58	33.58	33.58	0.10%	18,845
Nov 11, 2025	33.50	33.56	33.43	33.55	33.55	0.40%	14,106
Nov 10, 2025	33.41	33.52	33.13	33.41	33.41	1.15%	8,568
Nov 7, 2025	32.72	33.10	32.72	33.03	33.03	0.59%	5,749
Nov 6, 2025	33.09	33.09	32.84	32.84	32.84	-1.45%	5,183
Nov 5, 2025	33.04	33.42	33.04	33.32	33.32	1.06%	8,624
Nov 4, 2025	32.81	33.10	32.81	32.97	32.97	-0.69%	8,492
Nov 3, 2025	33.01	33.20	32.79	33.20	33.20	0.58%	10,351
Oct 31, 2025	33.06	33.06	32.83	33.01	33.01	-0.18%	13,352
Oct 30, 2025	33.14	33.37	33.00	33.07	33.07	-0.54%	29,843
Oct 29, 2025	33.71	33.88	33.06	33.25	33.25	-1.45%	44,803
Oct 28, 2025	33.77	33.79	33.51	33.74	33.74	-0.24%	20,321
Oct 27, 2025	34.30	34.30	33.79	33.82	33.82	-0.35%	20,730
Oct 24, 2025	34.12	34.12	33.94	33.94	33.94	0.74%	15,431
Oct 23, 2025	33.56	33.78	33.47	33.69	33.69	1.05%	92,397
Oct 22, 2025	33.44	33.53	33.08	33.34	33.34	-0.34%	2,322,685
Oct 21, 2025	33.29	33.52	33.29	33.45	33.45	0.37%	96,149
Oct 20, 2025	33.05	33.33	33.05	33.33	33.33	1.70%	48,322
Oct 17, 2025	32.84	32.84	32.71	32.77	32.77	0.01%	9,625
Oct 16, 2025	33.31	33.38	32.68	32.77	32.77	-1.83%	5,357
Oct 15, 2025	33.71	33.71	33.17	33.38	33.38	0.33%	3,721
Oct 14, 2025	32.73	33.36	32.73	33.27	33.27	1.86%	2,720
Oct 13, 2025	32.62	32.67	32.47	32.67	32.66	1.80%	2,492
Oct 10, 2025	33.16	33.16	32.09	32.09	32.09	-2.98%	16,679
Oct 9, 2025	33.41	33.41	33.08	33.08	33.08	-1.24%	15,828
Oct 8, 2025	33.30	33.52	33.30	33.49	33.49	0.77%	17,242
Oct 7, 2025	33.71	33.75	33.23	33.24	33.23	-1.23%	5,630
Oct 6, 2025	33.99	33.99	33.64	33.65	33.65	-0.15%	5,964
Oct 3, 2025	33.64	33.96	33.64	33.70	33.70	0.80%	13,125
Oct 2, 2025	33.63	33.63	33.20	33.43	33.43	-0.27%	8,295
Oct 1, 2025	33.33	33.59	33.25	33.52	33.52	0.04%	19,498
Sep 30, 2025	33.51	33.53	33.21	33.51	33.51	0.15%	7,936
Sep 29, 2025	33.99	33.99	33.41	33.46	33.46	-0.84%	12,435
Sep 26, 2025	33.54	33.75	33.41	33.75	33.75	1.00%	12,394
Sep 25, 2025	33.53	33.55	33.37	33.41	33.41	-1.07%	8,602
Sep 24, 2025	34.08	34.08	33.71	33.77	33.77	-0.17%	8,795
Sep 23, 2025	33.97	34.36	33.80	33.83	33.83	-0.40%	6,829
Sep 22, 2025	33.77	33.96	33.73	33.96	33.96	0.21%	10,621
Sep 19, 2025	34.57	34.57	33.89	33.89	33.89	-1.74%	18,036
Sep 18, 2025	33.97	34.51	33.97	34.49	34.49	2.37%	8,522