SVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.94	16.03	15.90	16.00	16.00	0.38%	233,549
Aug 6, 2026	15.80	15.95	15.80	15.94	15.94	0.38%	235,577
Aug 5, 2026	15.78	15.90	15.76	15.88	15.88	0.70%	198,864
Aug 4, 2026	15.77	15.82	15.75	15.77	15.77	-	185,104
Aug 3, 2026	15.75	15.83	15.68	15.77	15.77	-0.25%	216,024
Jul 31, 2026	15.78	15.81	15.57	15.81	15.81	1.15%	195,315
Jul 30, 2026	15.56	15.69	15.50	15.63	15.63	1.56%	225,007
Jul 29, 2026	15.74	15.74	15.39	15.39	15.39	-2.22%	701,310
Jul 28, 2026	15.89	15.89	15.62	15.74	15.74	0.45%	272,185
Jul 27, 2026	16.12	16.12	15.86	15.95	15.67	-0.44%	397,993
Jul 24, 2026	16.00	16.14	15.97	16.02	15.74	-0.31%	256,985
Jul 23, 2026	16.18	16.19	15.95	16.07	15.79	-1.11%	309,090
Jul 22, 2026	16.24	16.29	16.22	16.25	15.96	-	129,324
Jul 21, 2026	16.10	16.27	16.07	16.25	15.96	1.18%	146,337
Jul 20, 2026	16.15	16.19	16.03	16.06	15.78	-0.06%	208,136
Jul 17, 2026	16.01	16.14	15.93	16.07	15.79	-0.50%	247,945
Jul 16, 2026	16.26	16.30	16.15	16.15	15.87	-0.98%	165,289
Jul 15, 2026	16.21	16.33	16.19	16.31	16.02	0.62%	184,293
Jul 14, 2026	16.24	16.27	16.19	16.21	15.93	0.43%	149,177
Jul 13, 2026	16.18	16.22	16.12	16.14	15.86	-0.43%	229,113
Jul 10, 2026	16.14	16.25	16.09	16.21	15.93	0.50%	165,427
Jul 9, 2026	16.01	16.15	16.00	16.13	15.85	0.69%	179,364
Jul 8, 2026	16.00	16.11	15.91	16.02	15.74	-0.50%	176,459
Jul 7, 2026	16.15	16.19	16.08	16.10	15.82	-0.56%	175,498
Jul 6, 2026	16.00	16.21	16.00	16.19	15.91	1.19%	254,919
Jul 2, 2026	15.91	16.12	15.91	16.00	15.72	0.06%	272,505
Jul 1, 2026	15.96	16.09	15.96	15.99	15.71	-0.31%	163,343
Jun 30, 2026	15.90	16.08	15.90	16.04	15.76	0.69%	323,888
Jun 29, 2026	15.81	15.97	15.75	15.93	15.65	1.53%	335,456
Jun 26, 2026	15.69	15.78	15.58	15.69	15.41	-0.32%	230,906
Jun 25, 2026	15.90	15.97	15.70	15.74	15.46	-0.38%	457,482
Jun 24, 2026	16.01	16.13	15.92	16.08	15.52	0.37%	356,934
Jun 23, 2026	16.01	16.11	15.96	16.02	15.46	-1.35%	329,433
Jun 22, 2026	16.18	16.35	16.17	16.24	15.68	0.31%	202,933
Jun 18, 2026	16.12	16.27	16.12	16.19	15.63	0.43%	145,938
Jun 17, 2026	16.20	16.30	16.04	16.12	15.56	-0.80%	190,429
Jun 16, 2026	16.10	16.32	16.10	16.25	15.69	-0.25%	271,097
Jun 15, 2026	16.00	16.30	16.00	16.29	15.73	2.13%	455,137
Jun 12, 2026	15.73	15.96	15.73	15.95	15.40	1.14%	183,624
Jun 11, 2026	15.58	15.88	15.54	15.77	15.22	0.96%	270,802
Jun 10, 2026	15.70	15.83	15.59	15.62	15.08	-1.39%	361,394
Jun 9, 2026	16.00	16.04	15.61	15.84	15.29	-0.69%	417,654
Jun 8, 2026	15.90	16.06	15.90	15.95	15.40	0.50%	309,408
Jun 5, 2026	16.00	16.12	15.81	15.87	15.32	-1.98%	426,566
Jun 4, 2026	16.00	16.20	16.00	16.19	15.63	1.06%	449,139
Jun 3, 2026	16.04	16.08	16.02	16.02	15.46	-0.12%	257,155
Jun 2, 2026	16.01	16.07	15.99	16.04	15.48	0.19%	313,588
Jun 1, 2026	16.04	16.12	16.00	16.01	15.46	-0.19%	417,112
May 29, 2026	15.95	16.07	15.95	16.04	15.48	0.25%	274,725
May 28, 2026	15.87	16.03	15.87	16.00	15.45	0.82%	253,262