SVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	21.34	21.55	21.34	21.49	21.49	1.18%	1,135,490
Jan 17, 2025	21.13	21.33	21.13	21.24	21.24	0.66%	1,037,712
Jan 16, 2025	21.05	21.16	21.02	21.10	21.10	0.29%	813,417
Jan 15, 2025	20.55	21.08	20.55	21.04	21.04	3.59%	1,970,114
Jan 14, 2025	20.32	20.48	20.10	20.31	20.31	0.30%	995,750
Jan 13, 2025	20.11	20.28	19.86	20.25	20.25	-0.25%	1,541,186
Jan 10, 2025	20.65	20.65	20.18	20.30	20.30	-2.54%	1,781,088
Jan 8, 2025	20.74	20.83	20.51	20.83	20.83	0.34%	803,533
Jan 7, 2025	21.20	21.28	20.69	20.76	20.76	-1.47%	1,145,827
Jan 6, 2025	21.10	21.29	20.96	21.07	21.07	0.52%	1,397,642
Jan 3, 2025	20.78	21.10	20.77	20.96	20.96	1.21%	1,487,400
Jan 2, 2025	20.90	21.05	20.48	20.71	20.71	-0.38%	1,379,013
Dec 31, 2024	20.76	21.04	20.76	20.79	20.79	-0.72%	1,398,299
Dec 30, 2024	20.75	20.96	20.60	20.94	20.94	-0.57%	2,158,761
Dec 27, 2024	21.30	21.30	20.84	21.06	21.06	-1.45%	1,103,453
Dec 26, 2024	21.28	21.39	21.16	21.37	21.37	-	629,749
Dec 24, 2024	21.04	21.37	21.03	21.37	21.37	1.47%	579,246
Dec 23, 2024	20.94	21.07	20.65	21.06	21.06	-0.09%	1,276,922
Dec 20, 2024	20.40	21.15	20.32	21.08	20.82	3.33%	1,802,311
Dec 19, 2024	21.28	21.28	20.33	20.40	20.15	-1.59%	2,920,875
Dec 18, 2024	21.60	21.68	20.72	20.73	20.48	-4.07%	1,542,878
Dec 17, 2024	21.72	21.72	21.55	21.61	21.35	-0.55%	963,549
Dec 16, 2024	21.71	21.77	21.69	21.73	21.47	-	799,677
Dec 13, 2024	21.80	21.84	21.65	21.73	21.47	-0.18%	581,351
Dec 12, 2024	21.90	21.90	21.73	21.77	21.51	-0.64%	505,977
Dec 11, 2024	21.86	21.95	21.86	21.91	21.64	0.46%	612,201
Dec 10, 2024	21.85	21.88	21.80	21.81	21.54	-0.18%	593,885
Dec 9, 2024	21.89	21.93	21.80	21.85	21.58	-0.23%	733,271
Dec 6, 2024	21.88	21.92	21.86	21.90	21.63	0.27%	553,118
Dec 5, 2024	21.88	21.90	21.81	21.84	21.57	-0.32%	472,321
Dec 4, 2024	21.82	21.92	21.82	21.91	21.64	0.32%	912,067
Dec 3, 2024	21.80	21.84	21.75	21.84	21.57	0.23%	646,036
Dec 2, 2024	21.66	21.83	21.66	21.79	21.52	0.51%	1,113,996
Nov 29, 2024	21.65	21.71	21.62	21.68	21.42	0.09%	612,324
Nov 27, 2024	21.66	21.70	21.64	21.66	21.40	-0.05%	558,381
Nov 26, 2024	21.60	21.68	21.59	21.67	21.41	0.23%	672,002
Nov 25, 2024	21.69	21.70	21.53	21.62	21.36	-0.96%	1,108,135
Nov 22, 2024	21.76	21.84	21.76	21.83	21.30	0.32%	646,991
Nov 21, 2024	21.75	21.79	21.64	21.76	21.23	0.23%	753,171
Nov 20, 2024	21.78	21.79	21.58	21.71	21.18	-0.28%	663,291
Nov 19, 2024	21.71	21.77	21.61	21.77	21.24	0.05%	622,431
Nov 18, 2024	21.64	21.78	21.63	21.76	21.23	0.65%	648,540
Nov 15, 2024	21.82	21.82	21.54	21.62	21.09	-1.01%	1,083,253
Nov 14, 2024	21.90	21.98	21.81	21.84	21.31	-0.41%	532,316
Nov 13, 2024	21.86	21.98	21.85	21.93	21.40	0.14%	664,733
Nov 12, 2024	21.87	21.95	21.80	21.90	21.37	-0.05%	743,655
Nov 11, 2024	21.86	21.95	21.86	21.91	21.38	0.18%	768,191
Nov 8, 2024	21.79	21.88	21.79	21.87	21.34	0.32%	912,905
Nov 7, 2024	21.62	21.80	21.62	21.80	21.27	0.88%	1,186,147
Nov 6, 2024	21.50	21.64	21.45	21.61	21.08	1.60%	1,414,689
Nov 5, 2024	21.00	21.27	21.00	21.27	20.75	1.24%	548,914
Nov 4, 2024	20.91	21.05	20.88	21.01	20.50	0.53%	1,083,789
Nov 1, 2024	21.00	21.05	20.90	20.90	20.39	0.05%	857,071
Oct 31, 2024	21.11	21.13	20.88	20.89	20.38	-1.32%	1,212,554
Oct 30, 2024	21.29	21.29	21.15	21.17	20.65	-0.56%	779,466
Oct 29, 2024	21.30	21.31	21.18	21.29	20.77	0.05%	856,265
Oct 28, 2024	21.20	21.29	21.20	21.28	20.76	-0.42%	1,215,902
Oct 25, 2024	21.50	21.62	21.33	21.37	20.58	-0.60%	797,286
Oct 24, 2024	21.54	21.55	21.33	21.50	20.70	0.14%	1,029,262
Oct 23, 2024	21.61	21.71	21.36	21.47	20.68	-1.29%	1,096,050
Oct 22, 2024	21.68	21.75	21.61	21.75	20.94	0.23%	571,596
Oct 21, 2024	21.78	21.82	21.63	21.70	20.90	-0.64%	665,466
Oct 18, 2024	21.72	21.85	21.70	21.84	21.03	0.65%	570,295
Oct 17, 2024	21.76	21.76	21.66	21.70	20.90	-	582,345
Oct 16, 2024	21.67	21.75	21.63	21.70	20.90	0.28%	562,655
Oct 15, 2024	21.72	21.83	21.62	21.64	20.84	-0.32%	1,136,586
Oct 14, 2024	21.60	21.74	21.59	21.71	20.91	0.56%	576,866
Oct 11, 2024	21.48	21.61	21.48	21.59	20.79	0.37%	799,378
Oct 10, 2024	21.50	21.53	21.45	21.51	20.71	-0.23%	551,676
Oct 9, 2024	21.48	21.59	21.46	21.56	20.76	0.09%	1,157,599
Oct 8, 2024	21.40	21.56	21.40	21.54	20.74	0.94%	783,864
Oct 7, 2024	21.60	21.63	21.32	21.34	20.55	-1.75%	1,302,821
Oct 4, 2024	21.71	21.72	21.59	21.72	20.92	0.42%	966,429
Oct 3, 2024	21.78	21.78	21.62	21.63	20.83	-0.83%	814,434
Oct 2, 2024	21.78	21.82	21.64	21.81	21.00	0.23%	786,611
Oct 1, 2024	21.92	22.02	21.71	21.76	20.95	-0.91%	1,343,786
Sep 30, 2024	21.91	22.02	21.85	21.96	21.15	-0.05%	1,136,188
Sep 27, 2024	22.10	22.10	21.94	21.97	21.16	-0.54%	810,478
Sep 26, 2024	22.10	22.12	22.01	22.09	21.27	0.09%	858,016
Sep 25, 2024	22.18	22.21	22.05	22.07	21.25	-1.69%	1,064,493
Sep 24, 2024	22.45	22.46	22.31	22.45	21.35	0.09%	1,400,513
Sep 23, 2024	22.47	22.48	22.37	22.43	21.33	0.04%	1,068,850
Sep 20, 2024	22.35	22.46	22.33	22.42	21.32	0.22%	1,003,692
Sep 19, 2024	22.33	22.39	22.30	22.37	21.27	0.63%	940,326
Sep 18, 2024	22.22	22.37	22.12	22.23	21.14	0.23%	743,080
Sep 17, 2024	22.26	22.27	22.10	22.18	21.09	-0.31%	759,893
Sep 16, 2024	22.22	22.27	22.16	22.25	21.16	0.04%	673,049
Sep 13, 2024	22.23	22.34	22.20	22.24	21.15	-0.04%	828,557
Sep 12, 2024	22.23	22.25	22.08	22.25	21.16	0.32%	698,699
Sep 11, 2024	22.06	22.20	21.75	22.18	21.09	0.59%	683,154
Sep 10, 2024	22.00	22.05	21.78	22.05	20.97	0.50%	527,215
Sep 9, 2024	21.80	21.97	21.69	21.94	20.86	1.25%	958,875
Sep 6, 2024	22.01	22.09	21.54	21.67	20.61	-1.32%	1,338,197
Sep 5, 2024	21.88	21.99	21.75	21.96	20.88	0.73%	913,465
Sep 4, 2024	22.06	22.20	21.72	21.80	20.73	-1.27%	1,610,435
Sep 3, 2024	22.39	22.42	21.92	22.08	21.00	-1.47%	1,218,089
Aug 30, 2024	22.30	22.41	22.30	22.41	21.31	0.58%	834,319
Aug 29, 2024	22.28	22.36	22.26	22.28	21.19	0.27%	713,579
Aug 28, 2024	22.38	22.38	22.17	22.22	21.13	-1.16%	1,136,366
Aug 27, 2024	22.33	22.48	22.21	22.48	21.38	-0.53%	998,458