SVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.40	21.15	20.32	21.08	21.08	3.33%	1,786,542
Dec 19, 2024	21.28	21.28	20.33	20.40	20.40	-1.59%	2,920,900
Dec 18, 2024	21.60	21.68	20.72	20.73	20.73	-4.07%	1,542,900
Dec 17, 2024	21.72	21.72	21.55	21.61	21.61	-0.55%	963,549
Dec 16, 2024	21.71	21.77	21.69	21.73	21.73	-	799,700
Dec 13, 2024	21.80	21.84	21.65	21.73	21.73	-0.18%	581,400
Dec 12, 2024	21.90	21.90	21.73	21.77	21.77	-0.64%	506,000
Dec 11, 2024	21.86	21.95	21.86	21.91	21.91	0.46%	612,201
Dec 10, 2024	21.85	21.88	21.80	21.81	21.81	-0.18%	593,885
Dec 9, 2024	21.89	21.93	21.80	21.85	21.85	-0.23%	733,300
Dec 6, 2024	21.88	21.92	21.86	21.90	21.90	0.27%	553,118
Dec 5, 2024	21.88	21.90	21.81	21.84	21.84	-0.32%	472,321
Dec 4, 2024	21.82	21.92	21.82	21.91	21.91	0.32%	912,100
Dec 3, 2024	21.80	21.84	21.75	21.84	21.84	0.23%	646,036
Dec 2, 2024	21.66	21.83	21.66	21.79	21.79	0.51%	1,113,996
Nov 29, 2024	21.65	21.71	21.62	21.68	21.68	0.09%	612,829
Nov 27, 2024	21.66	21.70	21.64	21.66	21.66	-0.05%	558,400
Nov 26, 2024	21.60	21.68	21.59	21.67	21.67	0.23%	672,002
Nov 25, 2024	21.69	21.70	21.53	21.62	21.62	-0.96%	1,108,135
Nov 22, 2024	21.76	21.84	21.76	21.83	21.56	0.32%	646,991
Nov 21, 2024	21.75	21.79	21.64	21.76	21.49	0.23%	753,171
Nov 20, 2024	21.78	21.79	21.58	21.71	21.44	-0.28%	663,291
Nov 19, 2024	21.71	21.77	21.61	21.77	21.50	0.05%	622,431
Nov 18, 2024	21.64	21.78	21.63	21.76	21.49	0.65%	648,540
Nov 15, 2024	21.82	21.82	21.54	21.62	21.35	-1.01%	1,083,300
Nov 14, 2024	21.90	21.98	21.81	21.84	21.57	-0.41%	532,316
Nov 13, 2024	21.86	21.98	21.85	21.93	21.66	0.14%	664,733
Nov 12, 2024	21.87	21.95	21.80	21.90	21.63	-0.05%	743,700
Nov 11, 2024	21.86	21.95	21.86	21.91	21.64	0.18%	768,200
Nov 8, 2024	21.79	21.88	21.79	21.87	21.60	0.32%	912,905
Nov 7, 2024	21.62	21.80	21.62	21.80	21.53	0.88%	1,186,147
Nov 6, 2024	21.50	21.64	21.45	21.61	21.34	1.60%	1,414,700
Nov 5, 2024	21.00	21.27	21.00	21.27	21.01	1.24%	548,914
Nov 4, 2024	20.91	21.05	20.88	21.01	20.75	0.53%	1,083,800
Nov 1, 2024	21.00	21.05	20.90	20.90	20.64	0.05%	857,100
Oct 31, 2024	21.11	21.13	20.88	20.89	20.63	-1.32%	1,212,600
Oct 30, 2024	21.29	21.29	21.15	21.17	20.91	-0.56%	779,500
Oct 29, 2024	21.30	21.31	21.18	21.29	21.03	0.05%	856,300
Oct 28, 2024	21.20	21.29	21.20	21.28	21.02	-0.42%	1,215,902
Oct 25, 2024	21.50	21.62	21.33	21.37	21.09	-0.60%	797,300
Oct 24, 2024	21.54	21.55	21.33	21.50	21.22	0.14%	1,029,300
Oct 23, 2024	21.61	21.71	21.36	21.47	21.19	-1.29%	1,096,050
Oct 22, 2024	21.68	21.75	21.61	21.75	21.47	0.23%	571,600
Oct 21, 2024	21.78	21.82	21.63	21.70	21.42	-0.64%	665,466
Oct 18, 2024	21.72	21.85	21.70	21.84	21.55	0.65%	570,295
Oct 17, 2024	21.76	21.76	21.66	21.70	21.42	-	582,345
Oct 16, 2024	21.67	21.75	21.63	21.70	21.42	0.28%	562,655
Oct 15, 2024	21.72	21.83	21.62	21.64	21.36	-0.32%	1,136,600
Oct 14, 2024	21.60	21.74	21.59	21.71	21.43	0.56%	576,866
Oct 11, 2024	21.48	21.61	21.48	21.59	21.31	0.37%	799,400
Oct 10, 2024	21.50	21.53	21.45	21.51	21.23	-0.23%	551,700
Oct 9, 2024	21.48	21.59	21.46	21.56	21.28	0.09%	1,157,600
Oct 8, 2024	21.40	21.56	21.40	21.54	21.26	0.94%	783,900
Oct 7, 2024	21.60	21.63	21.32	21.34	21.06	-1.75%	1,302,821
Oct 4, 2024	21.71	21.72	21.59	21.72	21.44	0.42%	966,429
Oct 3, 2024	21.78	21.78	21.62	21.63	21.35	-0.83%	814,434
Oct 2, 2024	21.78	21.82	21.64	21.81	21.52	0.23%	786,611
Oct 1, 2024	21.92	22.02	21.71	21.76	21.47	-0.91%	1,343,786
Sep 30, 2024	21.91	22.02	21.85	21.96	21.67	-0.05%	1,136,188
Sep 27, 2024	22.10	22.10	21.94	21.97	21.97	-0.54%	810,478
Sep 26, 2024	22.10	22.12	22.01	22.09	22.09	0.09%	858,016
Sep 25, 2024	22.18	22.21	22.05	22.07	22.07	-1.69%	1,064,500
Sep 24, 2024	22.45	22.46	22.31	22.45	22.17	0.09%	1,400,513
Sep 23, 2024	22.47	22.48	22.37	22.43	22.15	0.04%	1,068,900
Sep 20, 2024	22.35	22.46	22.33	22.42	22.14	0.22%	1,003,700
Sep 19, 2024	22.33	22.39	22.30	22.37	22.09	0.63%	940,326
Sep 18, 2024	22.22	22.37	22.12	22.23	21.95	0.23%	743,080
Sep 17, 2024	22.26	22.27	22.10	22.18	21.90	-0.31%	759,900
Sep 16, 2024	22.22	22.27	22.16	22.25	21.97	0.04%	673,049
Sep 13, 2024	22.23	22.34	22.20	22.24	21.96	-0.04%	828,557
Sep 12, 2024	22.23	22.25	22.08	22.25	21.97	0.32%	698,700
Sep 11, 2024	22.06	22.20	21.75	22.18	21.90	0.59%	683,200
Sep 10, 2024	22.00	22.05	21.78	22.05	21.77	0.50%	527,215
Sep 9, 2024	21.80	21.97	21.69	21.94	21.67	1.25%	958,900
Sep 6, 2024	22.01	22.09	21.54	21.67	21.40	-1.32%	1,338,200
Sep 5, 2024	21.88	21.99	21.75	21.96	21.69	0.73%	913,500
Sep 4, 2024	22.06	22.20	21.72	21.80	21.53	-1.27%	1,614,500
Sep 3, 2024	22.39	22.42	21.92	22.08	21.80	-1.47%	1,218,100
Aug 30, 2024	22.30	22.41	22.30	22.41	22.13	0.58%	834,319
Aug 29, 2024	22.28	22.36	22.26	22.28	22.00	0.27%	713,600
Aug 28, 2024	22.38	22.38	22.17	22.22	21.94	-1.16%	1,136,400
Aug 27, 2024	22.33	22.48	22.21	22.48	22.20	-0.53%	998,500
Aug 26, 2024	22.64	22.64	22.50	22.60	22.02	0.09%	1,126,116
Aug 23, 2024	22.50	22.69	22.40	22.58	22.00	1.16%	702,136
Aug 22, 2024	22.48	22.48	22.31	22.32	21.75	-0.53%	1,000,102
Aug 21, 2024	22.52	22.52	22.37	22.44	21.87	-0.13%	826,304
Aug 20, 2024	22.56	22.56	22.43	22.47	21.90	-0.44%	1,074,400
Aug 19, 2024	22.54	22.58	22.47	22.57	21.99	0.13%	886,839
Aug 16, 2024	22.56	22.56	22.46	22.54	21.96	-	894,437
Aug 15, 2024	22.49	22.57	22.45	22.54	21.96	0.63%	876,007
Aug 14, 2024	22.32	22.45	22.26	22.40	21.83	0.49%	1,095,400
Aug 13, 2024	22.16	22.29	22.06	22.29	21.72	1.27%	1,042,000
Aug 12, 2024	22.00	22.20	21.85	22.01	21.45	0.32%	1,073,147
Aug 9, 2024	21.41	21.95	21.33	21.94	21.38	2.91%	859,521
Aug 8, 2024	21.25	21.39	21.08	21.32	20.77	1.52%	837,600
Aug 7, 2024	21.32	21.45	20.74	21.00	20.46	-0.10%	1,256,400
Aug 6, 2024	20.74	21.40	20.48	21.02	20.48	4.84%	2,672,100
Aug 5, 2024	19.81	20.80	19.41	20.05	19.54	-5.96%	5,456,900
Aug 2, 2024	21.90	21.90	21.29	21.32	20.77	-3.40%	3,894,700
Aug 1, 2024	22.34	22.36	21.96	22.07	21.51	-1.12%	2,004,100