SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.72	42.73	42.37	42.73	42.73	0.26%	2,126
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
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