SVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.55	21.55	21.10	21.12	21.12	-2.00%	1,108,117
Feb 20, 2025	21.55	21.57	21.38	21.55	21.55	-0.14%	576,007
Feb 19, 2025	21.41	21.58	21.41	21.58	21.58	0.47%	610,174
Feb 18, 2025	21.50	21.57	21.40	21.48	21.48	-0.09%	816,239
Feb 14, 2025	21.47	21.53	21.35	21.50	21.50	0.33%	822,338
Feb 13, 2025	21.27	21.48	21.27	21.43	21.43	0.80%	703,901
Feb 12, 2025	21.24	21.28	21.12	21.26	21.26	-0.33%	540,859
Feb 11, 2025	21.39	21.39	21.26	21.33	21.33	-0.33%	625,529
Feb 10, 2025	21.32	21.45	21.32	21.40	21.40	1.04%	552,202
Feb 7, 2025	21.45	21.53	21.17	21.18	21.18	-1.21%	729,393
Feb 6, 2025	21.40	21.46	21.31	21.44	21.44	0.28%	484,944
Feb 5, 2025	21.22	21.40	21.15	21.38	21.38	0.47%	837,629
Feb 4, 2025	21.16	21.28	21.01	21.28	21.28	0.85%	458,398
Feb 3, 2025	20.89	21.15	20.71	21.10	21.10	-0.61%	1,403,418
Jan 31, 2025	21.42	21.54	21.17	21.23	21.23	-0.61%	1,658,260
Jan 30, 2025	21.32	21.45	21.22	21.36	21.36	0.42%	825,065
Jan 29, 2025	21.30	21.34	21.11	21.27	21.27	-0.19%	554,959
Jan 28, 2025	21.31	21.35	21.00	21.31	21.31	-0.42%	1,067,536
Jan 27, 2025	21.27	21.40	21.12	21.40	21.13	-1.38%	991,869
Jan 24, 2025	21.71	21.79	21.67	21.70	21.43	0.09%	712,053
Jan 23, 2025	21.55	21.72	21.54	21.68	21.41	0.28%	788,025
Jan 22, 2025	21.53	21.64	21.52	21.62	21.35	0.60%	929,591
Jan 21, 2025	21.34	21.55	21.34	21.49	21.22	1.18%	1,138,252
Jan 17, 2025	21.13	21.33	21.13	21.24	20.97	0.66%	1,037,712
Jan 16, 2025	21.05	21.16	21.02	21.10	20.84	0.29%	813,417
Jan 15, 2025	20.55	21.08	20.55	21.04	20.78	3.59%	1,970,114
Jan 14, 2025	20.32	20.48	20.10	20.31	20.06	0.30%	995,750
Jan 13, 2025	20.11	20.28	19.86	20.25	20.00	-0.25%	1,541,186
Jan 10, 2025	20.65	20.65	20.18	20.30	20.05	-2.54%	1,781,088
Jan 8, 2025	20.74	20.83	20.51	20.83	20.57	0.34%	803,533
Jan 7, 2025	21.20	21.28	20.69	20.76	20.50	-1.47%	1,145,827
Jan 6, 2025	21.10	21.29	20.96	21.07	20.81	0.52%	1,397,642
Jan 3, 2025	20.78	21.10	20.77	20.96	20.70	1.21%	1,487,400
Jan 2, 2025	20.90	21.05	20.48	20.71	20.45	-0.38%	1,379,013
Dec 31, 2024	20.76	21.04	20.76	20.79	20.53	-0.72%	1,398,299
Dec 30, 2024	20.75	20.96	20.60	20.94	20.68	-0.57%	2,158,761
Dec 27, 2024	21.30	21.30	20.84	21.06	20.80	-1.45%	1,103,453
Dec 26, 2024	21.28	21.39	21.16	21.37	21.10	-	629,749
Dec 24, 2024	21.04	21.37	21.03	21.37	21.10	1.47%	579,246
Dec 23, 2024	20.94	21.07	20.65	21.06	20.80	-0.09%	1,276,922
Dec 20, 2024	20.40	21.15	20.32	21.08	20.56	3.33%	1,802,311
Dec 19, 2024	21.28	21.28	20.33	20.40	19.90	-1.59%	2,920,875
Dec 18, 2024	21.60	21.68	20.72	20.73	20.22	-4.07%	1,542,878
Dec 17, 2024	21.72	21.72	21.55	21.61	21.08	-0.55%	963,549
Dec 16, 2024	21.71	21.77	21.69	21.73	21.20	-	799,677
Dec 13, 2024	21.80	21.84	21.65	21.73	21.20	-0.18%	581,351
Dec 12, 2024	21.90	21.90	21.73	21.77	21.24	-0.64%	505,977
Dec 11, 2024	21.86	21.95	21.86	21.91	21.37	0.46%	612,201
Dec 10, 2024	21.85	21.88	21.80	21.81	21.27	-0.18%	593,885
Dec 9, 2024	21.89	21.93	21.80	21.85	21.31	-0.23%	733,271
Dec 6, 2024	21.88	21.92	21.86	21.90	21.36	0.27%	553,118
Dec 5, 2024	21.88	21.90	21.81	21.84	21.30	-0.32%	472,321
Dec 4, 2024	21.82	21.92	21.82	21.91	21.37	0.32%	912,067
Dec 3, 2024	21.80	21.84	21.75	21.84	21.30	0.23%	646,036
Dec 2, 2024	21.66	21.83	21.66	21.79	21.26	0.51%	1,113,996
Nov 29, 2024	21.65	21.71	21.62	21.68	21.15	0.09%	612,324
Nov 27, 2024	21.66	21.70	21.64	21.66	21.13	-0.05%	558,381
Nov 26, 2024	21.60	21.68	21.59	21.67	21.14	0.23%	672,002
Nov 25, 2024	21.69	21.70	21.53	21.62	21.09	-0.96%	1,108,135
Nov 22, 2024	21.76	21.84	21.76	21.83	21.03	0.32%	646,991
Nov 21, 2024	21.75	21.79	21.64	21.76	20.96	0.23%	753,171
Nov 20, 2024	21.78	21.79	21.58	21.71	20.92	-0.28%	663,291
Nov 19, 2024	21.71	21.77	21.61	21.77	20.97	0.05%	622,431
Nov 18, 2024	21.64	21.78	21.63	21.76	20.96	0.65%	648,540
Nov 15, 2024	21.82	21.82	21.54	21.62	20.83	-1.01%	1,083,253
Nov 14, 2024	21.90	21.98	21.81	21.84	21.04	-0.41%	532,316
Nov 13, 2024	21.86	21.98	21.85	21.93	21.13	0.14%	664,733
Nov 12, 2024	21.87	21.95	21.80	21.90	21.10	-0.05%	743,655
Nov 11, 2024	21.86	21.95	21.86	21.91	21.11	0.18%	768,191
Nov 8, 2024	21.79	21.88	21.79	21.87	21.07	0.32%	912,905
Nov 7, 2024	21.62	21.80	21.62	21.80	21.00	0.88%	1,186,147
Nov 6, 2024	21.50	21.64	21.45	21.61	20.82	1.60%	1,414,689
Nov 5, 2024	21.00	21.27	21.00	21.27	20.49	1.24%	548,914
Nov 4, 2024	20.91	21.05	20.88	21.01	20.24	0.53%	1,083,789
Nov 1, 2024	21.00	21.05	20.90	20.90	20.14	0.05%	857,071
Oct 31, 2024	21.11	21.13	20.88	20.89	20.13	-1.32%	1,212,554
Oct 30, 2024	21.29	21.29	21.15	21.17	20.40	-0.56%	779,466
Oct 29, 2024	21.30	21.31	21.18	21.29	20.51	0.05%	856,265
Oct 28, 2024	21.20	21.29	21.20	21.28	20.50	-0.42%	1,215,902
Oct 25, 2024	21.50	21.62	21.33	21.37	20.32	-0.60%	797,286
Oct 24, 2024	21.54	21.55	21.33	21.50	20.44	0.14%	1,029,262
Oct 23, 2024	21.61	21.71	21.36	21.47	20.42	-1.29%	1,096,050
Oct 22, 2024	21.68	21.75	21.61	21.75	20.68	0.23%	571,596
Oct 21, 2024	21.78	21.82	21.63	21.70	20.64	-0.64%	665,466
Oct 18, 2024	21.72	21.85	21.70	21.84	20.77	0.65%	570,295
Oct 17, 2024	21.76	21.76	21.66	21.70	20.64	-	582,345
Oct 16, 2024	21.67	21.75	21.63	21.70	20.64	0.28%	562,655
Oct 15, 2024	21.72	21.83	21.62	21.64	20.58	-0.32%	1,136,586
Oct 14, 2024	21.60	21.74	21.59	21.71	20.64	0.56%	576,866
Oct 11, 2024	21.48	21.61	21.48	21.59	20.53	0.37%	799,378
Oct 10, 2024	21.50	21.53	21.45	21.51	20.45	-0.23%	551,676
Oct 9, 2024	21.48	21.59	21.46	21.56	20.50	0.09%	1,157,599
Oct 8, 2024	21.40	21.56	21.40	21.54	20.48	0.94%	783,864
Oct 7, 2024	21.60	21.63	21.32	21.34	20.29	-1.75%	1,302,821
Oct 4, 2024	21.71	21.72	21.59	21.72	20.65	0.42%	966,429
Oct 3, 2024	21.78	21.78	21.62	21.63	20.57	-0.83%	814,434
Oct 2, 2024	21.78	21.82	21.64	21.81	20.74	0.23%	786,611
Oct 1, 2024	21.92	22.02	21.71	21.76	20.69	-0.91%	1,343,786
Sep 30, 2024	21.91	22.02	21.85	21.96	20.88	-0.05%	1,136,188
Sep 27, 2024	22.10	22.10	21.94	21.97	20.89	-0.54%	810,478