SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	32.67	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	33.24	-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
Sep 17, 2025	33.94	34.31	33.69	33.69	33.69	0.21%	12,402
Sep 16, 2025	33.79	33.79	33.50	33.62	33.62	-1.09%	5,833
Sep 15, 2025	34.04	34.14	33.99	33.99	33.80	0.03%	7,346
Sep 12, 2025	34.06	34.15	33.98	33.98	33.79	-1.05%	12,379
Sep 11, 2025	33.97	34.35	33.97	34.34	34.15	1.60%	3,599
Sep 10, 2025	33.92	34.00	33.74	33.80	33.61	-0.11%	3,275
Sep 9, 2025	33.90	33.99	33.84	33.84	33.64	-1.07%	4,831
Sep 8, 2025	34.17	34.21	34.05	34.20	34.01	-0.05%	6,317
Sep 5, 2025	34.47	34.58	34.03	34.22	34.03	-0.11%	22,066
Sep 4, 2025	33.95	34.26	33.95	34.26	34.06	1.44%	2,998
Sep 3, 2025	33.78	33.96	33.62	33.77	33.58	-0.27%	30,373
Sep 2, 2025	33.60	33.86	33.60	33.86	33.67	-0.48%	14,459
Aug 29, 2025	34.09	34.12	33.96	34.02	33.83	-0.10%	6,092
Aug 28, 2025	34.32	34.32	33.92	34.06	33.86	-0.29%	12,246
Aug 27, 2025	33.97	34.17	33.91	34.16	33.96	0.78%	13,439
Aug 26, 2025	33.63	33.99	33.63	33.89	33.70	0.50%	6,138
Aug 25, 2025	33.87	33.87	33.72	33.72	33.53	-0.79%	6,769
Aug 22, 2025	33.04	33.99	33.04	33.99	33.80	4.37%	84,408
Aug 21, 2025	32.44	32.57	32.44	32.57	32.38	0.01%	5,385
Aug 20, 2025	32.56	32.60	32.43	32.56	32.38	-0.09%	6,130
Aug 19, 2025	32.64	32.85	32.54	32.59	32.41	0.15%	3,788
Aug 18, 2025	32.44	32.61	32.44	32.54	32.36	0.41%	10,881
Aug 15, 2025	32.74	32.74	32.41	32.41	32.23	-1.16%	3,004
Aug 14, 2025	32.75	32.81	32.46	32.79	32.60	-1.00%	6,170
Aug 13, 2025	32.72	33.12	32.72	33.12	32.94	1.95%	7,267
Aug 12, 2025	31.67	32.49	31.65	32.49	32.30	3.40%	6,274
Aug 11, 2025	31.53	31.53	31.31	31.42	31.24	0.10%	5,258
Aug 8, 2025	31.44	31.48	31.28	31.39	31.21	0.63%	5,778