SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.01	43.01	42.68	43.03	-	-	93
Sep 14, 2026	43.00	43.17	42.95	43.03	43.03	-0.12%	2,935
Sep 11, 2026	43.17	43.17	43.01	43.08	43.08	0.58%	163
Sep 10, 2026	43.03	43.03	42.69	42.83	42.83	-0.49%	20,185
Sep 9, 2026	43.15	43.20	42.92	43.04	43.04	-0.81%	20,007
Sep 8, 2026	43.89	43.89	43.34	43.39	43.39	-0.92%	11,102
Sep 4, 2026	43.28	43.82	43.28	43.79	43.79	0.63%	36,036
Sep 3, 2026	43.67	43.67	43.37	43.52	43.52	0.24%	18,890
Sep 2, 2026	42.94	43.54	42.94	43.42	43.42	1.38%	8,052
Sep 1, 2026	43.20	43.20	42.79	42.82	42.82	-0.87%	1,244,067
Aug 31, 2026	43.49	43.49	43.09	43.20	43.20	-0.55%	9,918
Aug 28, 2026	43.53	43.63	43.44	43.44	43.44	-0.09%	18,731
Aug 27, 2026	43.44	43.55	43.15	43.48	43.48	0.28%	15,707
Aug 26, 2026	43.28	43.46	43.28	43.36	43.36	0.02%	46,941
Aug 25, 2026	43.30	43.35	43.19	43.35	43.35	-0.25%	12,307
Aug 24, 2026	43.63	43.67	43.40	43.46	43.46	-0.49%	5,304
Aug 21, 2026	43.69	43.69	43.48	43.67	43.67	0.67%	7,821
Aug 20, 2026	43.48	43.53	43.36	43.38	43.38	-0.56%	8,371
Aug 19, 2026	44.00	44.00	43.63	43.63	43.63	-0.19%	14,744
Aug 18, 2026	44.04	44.04	43.71	43.71	43.71	-0.64%	8,117
Aug 17, 2026	44.05	44.08	43.93	43.99	43.99	-0.61%	15,077
Aug 14, 2026	44.25	44.28	44.05	44.26	44.26	0.43%	17,810
Aug 13, 2026	44.00	44.10	43.92	44.07	44.07	0.58%	8,809
Aug 12, 2026	43.93	43.93	43.55	43.82	43.82	0.24%	7,477
Aug 11, 2026	43.85	43.86	43.71	43.71	43.71	-0.15%	12,445
Aug 10, 2026	44.08	44.08	43.72	43.77	43.77	-0.51%	6,353
Aug 7, 2026	43.79	44.09	43.79	44.00	44.00	1.09%	5,730
Aug 6, 2026	43.76	43.83	43.49	43.53	43.53	-0.13%	17,373
Aug 5, 2026	44.03	44.03	43.57	43.58	43.58	-0.50%	19,602
Aug 4, 2026	43.60	43.89	43.50	43.80	43.80	0.96%	7,266
Aug 3, 2026	43.00	43.44	43.00	43.38	43.38	1.52%	12,449
Jul 31, 2026	42.69	42.73	42.22	42.73	42.73	0.26%	18,528
Jul 30, 2026	42.75	42.81	42.27	42.62	42.62	-0.18%	12,593
Jul 29, 2026	42.99	43.17	42.68	42.70	42.70	-0.87%	24,665
Jul 28, 2026	43.04	43.18	43.04	43.07	43.07	0.95%	30,587
Jul 27, 2026	42.74	42.74	42.51	42.67	42.67	0.62%	4,488
Jul 24, 2026	42.32	42.46	42.32	42.40	42.40	0.67%	2,591
Jul 23, 2026	42.37	42.37	41.91	42.12	42.12	-0.80%	18,118
Jul 22, 2026	42.64	42.65	42.35	42.46	42.46	-0.26%	11,135
Jul 21, 2026	42.17	42.58	42.17	42.57	42.57	0.95%	5,557
Jul 20, 2026	42.61	42.61	42.17	42.17	42.17	-0.58%	17,568
Jul 17, 2026	42.66	42.84	42.25	42.42	42.42	-1.06%	10,603
Jul 16, 2026	42.65	42.92	42.63	42.87	42.87	1.49%	40,498
Jul 15, 2026	42.22	42.43	42.20	42.24	42.24	0.40%	4,699
Jul 14, 2026	42.34	42.34	42.01	42.07	42.07	-0.10%	8,094
Jul 13, 2026	41.96	42.24	41.96	42.11	42.11	0.56%	12,308
Jul 10, 2026	41.87	41.98	41.81	41.88	41.88	0.58%	7,669
Jul 9, 2026	41.43	41.75	41.43	41.64	41.64	0.58%	12,908
Jul 8, 2026	41.39	41.49	41.21	41.40	41.40	-0.43%	11,548
Jul 7, 2026	41.98	41.98	41.53	41.58	41.58	-0.49%	10,123