SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	41.65	41.86	41.65	41.79	41.78	0.35%	36,201
Jul 2, 2026	42.12	42.21	41.39	41.64	41.64	-0.60%	14,077
Jul 1, 2026	41.87	42.09	41.87	41.89	41.89	0.25%	9,240
Jun 30, 2026	41.66	41.88	41.65	41.79	41.79	0.06%	19,962
Jun 29, 2026	41.61	41.77	41.61	41.76	41.76	-0.62%	16,169
Jun 26, 2026	41.40	42.02	41.40	42.02	42.02	1.55%	14,763
Jun 25, 2026	41.53	41.66	41.25	41.38	41.38	0.22%	8,093
Jun 24, 2026	40.88	41.42	40.88	41.29	41.29	1.18%	16,292
Jun 23, 2026	40.21	40.93	40.21	40.81	40.81	0.40%	12,877
Jun 22, 2026	40.70	41.00	40.62	40.65	40.65	0.07%	14,957
Jun 18, 2026	40.47	40.73	40.37	40.62	40.62	0.99%	17,367
Jun 17, 2026	40.89	40.95	40.12	40.22	40.22	-1.17%	13,625
Jun 16, 2026	41.06	41.22	40.70	40.70	40.70	-0.39%	34,950
Jun 15, 2026	41.68	41.68	40.86	40.86	40.86	-1.20%	15,289
Jun 12, 2026	41.43	41.68	41.37	41.50	41.35	0.99%	11,870
Jun 11, 2026	40.94	41.10	40.61	41.09	40.95	1.18%	8,693
Jun 10, 2026	40.47	41.01	40.47	40.61	40.47	0.40%	44,002
Jun 9, 2026	40.23	40.64	40.23	40.45	40.31	0.70%	8,854
Jun 8, 2026	40.14	40.38	40.14	40.17	40.03	0.80%	9,965
Jun 5, 2026	40.32	40.32	39.80	39.85	39.72	-1.16%	11,352
Jun 4, 2026	39.83	40.32	39.83	40.32	40.18	1.59%	6,512
Jun 3, 2026	39.86	39.87	39.65	39.69	39.55	-1.51%	8,946
Jun 2, 2026	40.12	40.38	40.12	40.30	40.16	0.75%	35,970
Jun 1, 2026	39.81	40.00	39.66	40.00	39.86	0.23%	15,381
May 29, 2026	40.15	40.15	39.90	39.91	39.77	-0.41%	19,251
May 28, 2026	40.16	40.16	39.98	40.07	39.94	0.08%	11,236
May 27, 2026	40.03	40.40	40.00	40.04	39.90	-0.10%	7,185
May 26, 2026	40.12	40.14	39.87	40.08	39.94	0.98%	11,929
May 22, 2026	39.67	39.73	39.50	39.69	39.55	0.63%	11,299
May 21, 2026	39.23	39.46	39.02	39.44	39.30	0.18%	6,353
May 20, 2026	38.80	39.37	38.80	39.37	39.23	1.72%	13,037
May 19, 2026	38.83	38.90	38.65	38.71	38.57	-0.62%	7,426
May 18, 2026	38.99	39.11	38.92	38.95	38.81	1.11%	8,516
May 15, 2026	38.73	38.81	38.46	38.52	38.39	-1.66%	15,644
May 14, 2026	39.09	39.41	39.09	39.17	39.04	0.67%	22,143
May 13, 2026	39.04	39.04	38.75	38.91	38.78	-0.44%	20,661
May 12, 2026	39.27	39.27	38.72	39.08	38.95	-0.53%	7,174
May 11, 2026	39.58	39.58	39.29	39.29	39.16	-1.00%	5,230
May 8, 2026	39.35	39.71	39.35	39.69	39.55	0.62%	9,087
May 7, 2026	39.83	39.84	39.44	39.44	39.30	-0.62%	7,272
May 6, 2026	39.92	39.92	39.60	39.68	39.55	0.23%	13,689
May 5, 2026	39.10	39.68	39.04	39.59	39.46	1.83%	32,875
May 4, 2026	39.02	39.35	38.72	38.88	38.75	-1.17%	22,738
May 1, 2026	39.06	39.40	39.06	39.34	39.20	0.45%	25,259
Apr 30, 2026	38.64	39.20	38.56	39.16	39.03	1.41%	8,849
Apr 29, 2026	39.21	39.21	38.56	38.62	38.49	-1.31%	8,667
Apr 28, 2026	39.10	39.36	39.02	39.13	39.00	-0.15%	17,030
Apr 27, 2026	39.33	39.33	39.14	39.19	39.06	0.33%	34,181
Apr 24, 2026	39.09	39.14	38.70	39.06	38.93	0.51%	18,938
Apr 23, 2026	39.04	39.05	38.70	38.86	38.73	0.10%	3,024