SVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	15.94	16.77	15.79	15.89	15.89	3.59%	802,719
Apr 22, 2025	14.93	15.49	14.91	15.34	15.34	4.42%	593,507
Apr 21, 2025	15.29	15.29	14.40	14.69	14.69	-5.77%	760,681
Apr 17, 2025	15.68	15.81	15.45	15.59	15.59	0.58%	288,433
Apr 16, 2025	15.96	16.08	15.22	15.50	15.50	-4.79%	696,787
Apr 15, 2025	16.25	16.54	16.21	16.28	16.28	0.68%	455,245
Apr 14, 2025	16.21	16.42	15.79	16.17	16.17	2.67%	1,096,532
Apr 11, 2025	15.13	15.87	14.77	15.75	15.75	2.94%	1,214,426
Apr 10, 2025	16.13	16.14	14.50	15.30	15.30	-8.05%	1,469,963
Apr 9, 2025	13.95	17.03	13.95	16.64	16.64	19.11%	3,218,021
Apr 8, 2025	15.80	15.91	13.55	13.97	13.97	-6.18%	2,151,573
Apr 7, 2025	14.49	16.02	13.18	14.89	14.89	-4.61%	3,881,492
Apr 4, 2025	16.80	16.83	15.37	15.61	15.61	-9.30%	3,679,661
Apr 3, 2025	17.75	17.83	17.17	17.21	17.21	-7.27%	1,890,412
Apr 2, 2025	18.12	18.66	18.01	18.56	18.56	1.37%	763,625
Apr 1, 2025	18.05	18.44	17.97	18.31	18.31	0.72%	640,788
Mar 31, 2025	17.73	18.24	17.53	18.18	18.18	0.61%	1,419,887
Mar 28, 2025	18.59	18.64	18.02	18.07	18.07	-3.21%	846,917
Mar 27, 2025	18.71	18.85	18.55	18.67	18.67	-0.59%	644,997
Mar 26, 2025	19.19	19.19	18.69	18.78	18.78	-3.49%	655,245
Mar 25, 2025	19.38	19.48	19.35	19.46	19.18	0.41%	684,568
Mar 24, 2025	19.13	19.40	19.11	19.38	19.11	2.76%	956,013
Mar 21, 2025	18.70	18.88	18.51	18.86	18.59	0.05%	565,961
Mar 20, 2025	18.73	19.13	18.71	18.85	18.58	0.05%	513,292
Mar 19, 2025	18.53	19.04	18.48	18.84	18.57	1.78%	857,513
Mar 18, 2025	18.74	18.74	18.34	18.51	18.25	-1.23%	675,257
Mar 17, 2025	18.36	18.87	18.33	18.74	18.47	2.07%	925,738
Mar 14, 2025	18.07	18.44	18.06	18.36	18.10	2.46%	1,530,582
Mar 13, 2025	18.25	18.28	17.83	17.92	17.67	-1.81%	1,459,594
Mar 12, 2025	18.50	18.50	18.03	18.25	17.99	-	1,616,794
Mar 11, 2025	18.55	18.57	17.98	18.25	17.99	-1.78%	2,523,550
Mar 10, 2025	19.11	19.16	18.31	18.58	18.32	-4.37%	2,675,111
Mar 7, 2025	19.25	19.50	18.88	19.43	19.16	0.99%	2,024,506
Mar 6, 2025	19.77	19.80	19.14	19.24	18.97	-3.46%	1,782,888
Mar 5, 2025	19.89	20.00	19.36	19.93	19.65	1.37%	1,350,067
Mar 4, 2025	19.93	20.07	19.24	19.66	19.38	-1.65%	2,962,678
Mar 3, 2025	20.65	20.75	19.83	19.99	19.71	-3.01%	1,457,341
Feb 28, 2025	20.30	20.62	20.10	20.61	20.32	1.78%	1,611,127
Feb 27, 2025	20.89	20.90	20.25	20.25	19.96	-2.50%	1,145,512
Feb 26, 2025	20.75	20.94	20.59	20.77	20.48	0.44%	1,216,658
Feb 25, 2025	20.84	20.87	20.44	20.68	20.39	-1.94%	1,629,028
Feb 24, 2025	21.30	21.34	20.97	21.09	20.52	-0.14%	1,016,756
Feb 21, 2025	21.55	21.55	21.10	21.12	20.55	-2.00%	1,108,117
Feb 20, 2025	21.55	21.57	21.38	21.55	20.97	-0.14%	576,007
Feb 19, 2025	21.41	21.58	21.41	21.58	21.00	0.47%	610,174
Feb 18, 2025	21.50	21.57	21.40	21.48	20.90	-0.09%	816,239
Feb 14, 2025	21.47	21.53	21.35	21.50	20.92	0.33%	822,338
Feb 13, 2025	21.27	21.48	21.27	21.43	20.85	0.80%	703,901
Feb 12, 2025	21.24	21.28	21.12	21.26	20.69	-0.33%	540,859
Feb 11, 2025	21.39	21.39	21.26	21.33	20.76	-0.33%	625,529