SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	40.14	40.38	40.14	40.17	40.17	0.80%	9,965
Jun 5, 2026	40.32	40.32	39.80	39.85	39.85	-1.16%	11,352
Jun 4, 2026	39.83	40.32	39.83	40.32	40.32	1.59%	6,512
Jun 3, 2026	39.86	39.87	39.65	39.69	39.69	-1.51%	8,946
Jun 2, 2026	40.12	40.38	40.12	40.30	40.30	0.75%	35,970
Jun 1, 2026	39.81	40.00	39.66	40.00	40.00	0.23%	15,381
May 29, 2026	40.15	40.15	39.90	39.91	39.91	-0.41%	19,251
May 28, 2026	40.16	40.16	39.98	40.07	40.07	0.08%	11,236
May 27, 2026	40.03	40.40	40.00	40.04	40.04	-0.10%	7,185
May 26, 2026	40.12	40.14	39.87	40.08	40.08	0.98%	11,929
May 22, 2026	39.67	39.73	39.50	39.69	39.69	0.63%	11,299
May 21, 2026	39.23	39.46	39.02	39.44	39.44	0.18%	6,353
May 20, 2026	38.80	39.37	38.80	39.37	39.37	1.72%	13,037
May 19, 2026	38.83	38.90	38.65	38.71	38.71	-0.62%	7,426
May 18, 2026	38.99	39.11	38.92	38.95	38.95	1.11%	8,516
May 15, 2026	38.73	38.81	38.46	38.52	38.52	-1.66%	15,644
May 14, 2026	39.09	39.41	39.09	39.17	39.17	0.67%	22,143
May 13, 2026	39.04	39.04	38.75	38.91	38.91	-0.44%	20,661
May 12, 2026	39.27	39.27	38.72	39.08	39.08	-0.53%	7,174
May 11, 2026	39.58	39.58	39.29	39.29	39.29	-1.00%	5,230
May 8, 2026	39.35	39.71	39.35	39.69	39.69	0.62%	9,087
May 7, 2026	39.83	39.84	39.44	39.44	39.44	-0.62%	7,272
May 6, 2026	39.92	39.92	39.60	39.68	39.68	0.23%	13,689
May 5, 2026	39.10	39.68	39.04	39.59	39.59	1.83%	32,875
May 4, 2026	39.02	39.35	38.72	38.88	38.88	-1.17%	22,738
May 1, 2026	39.06	39.40	39.06	39.34	39.34	0.45%	25,259
Apr 30, 2026	38.64	39.20	38.56	39.16	39.16	1.41%	8,849
Apr 29, 2026	39.21	39.21	38.56	38.62	38.62	-1.31%	8,667
Apr 28, 2026	39.10	39.36	39.02	39.13	39.13	-0.15%	17,030
Apr 27, 2026	39.33	39.33	39.14	39.19	39.19	0.33%	34,181
Apr 24, 2026	39.09	39.14	38.70	39.06	39.06	0.51%	18,938
Apr 23, 2026	39.04	39.05	38.70	38.86	38.86	0.10%	3,024
Apr 22, 2026	38.86	38.90	38.71	38.82	38.82	0.44%	3,435
Apr 21, 2026	39.30	39.30	38.65	38.65	38.65	-0.91%	10,687
Apr 20, 2026	38.80	39.11	38.80	39.01	39.00	0.42%	16,317
Apr 17, 2026	38.40	39.19	38.40	38.84	38.84	2.24%	20,990
Apr 16, 2026	38.02	38.06	37.97	37.99	37.99	0.07%	5,680
Apr 15, 2026	38.18	38.18	37.90	37.97	37.97	-0.39%	6,074
Apr 14, 2026	38.06	38.22	38.06	38.12	38.12	0.22%	41,308
Apr 13, 2026	37.58	38.03	37.55	38.03	38.03	0.89%	49,274
Apr 10, 2026	37.86	37.86	37.61	37.69	37.69	-0.63%	4,197
Apr 9, 2026	37.39	38.03	37.39	37.93	37.93	0.91%	7,238
Apr 8, 2026	37.60	37.73	37.42	37.59	37.59	2.48%	10,620
Apr 7, 2026	36.50	36.79	36.49	36.68	36.68	0.20%	8,644
Apr 6, 2026	36.42	36.65	36.24	36.61	36.61	0.49%	8,153
Apr 2, 2026	35.82	36.43	35.82	36.43	36.43	0.46%	6,866
Apr 1, 2026	36.12	36.59	36.12	36.26	36.26	0.90%	20,452
Mar 31, 2026	35.76	36.02	35.52	35.94	35.94	1.72%	15,367
Mar 30, 2026	35.90	35.90	35.27	35.33	35.33	-0.51%	8,090
Mar 27, 2026	35.76	35.81	35.49	35.51	35.51	-1.31%	11,850