TSX:SVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.19	0.19	0.17	0.18	0.18	-11.39%	225,468
Jun 4, 2026	0.17	0.21	0.17	0.20	0.20	12.86%	634,820
Jun 3, 2026	0.19	0.19	0.16	0.18	0.18	-	1,315,766
Jun 2, 2026	0.13	0.20	0.12	0.18	0.18	34.62%	2,331,317
Jun 1, 2026	0.09	0.13	0.08	0.13	0.13	-83.95%	2,848,076
May 29, 2026	0.77	0.84	0.77	0.81	0.81	6.58%	279,984
May 28, 2026	0.73	0.76	0.72	0.76	0.76	10.14%	265,620
May 27, 2026	0.69	0.70	0.68	0.69	0.69	-4.17%	44,730
May 26, 2026	0.61	0.76	0.61	0.72	0.72	20.00%	351,745
May 25, 2026	0.60	0.60	0.56	0.60	0.60	5.26%	309,766
May 22, 2026	0.56	0.58	0.54	0.57	0.57	3.64%	112,505
May 21, 2026	0.64	0.64	0.53	0.55	0.55	-9.84%	121,963
May 20, 2026	0.59	0.62	0.58	0.61	0.61	3.39%	128,520
May 19, 2026	0.57	0.60	0.57	0.59	0.59	-1.67%	82,841
May 15, 2026	0.59	0.61	0.58	0.60	0.60	-	81,514
May 14, 2026	0.61	0.62	0.57	0.60	0.60	7.14%	116,707
May 13, 2026	0.59	0.59	0.56	0.56	0.56	-	144,333
May 12, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	93,899
May 11, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	147,511
May 8, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	112,780
May 7, 2026	0.57	0.57	0.55	0.55	0.55	-	135,803
May 6, 2026	0.54	0.57	0.54	0.55	0.55	3.77%	65,474
May 5, 2026	0.63	0.63	0.53	0.53	0.53	-10.17%	122,621
May 4, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	90,906
May 1, 2026	0.56	0.60	0.56	0.60	0.60	5.26%	52,015
Apr 30, 2026	0.57	0.58	0.57	0.57	0.57	5.56%	27,350
Apr 29, 2026	0.54	0.55	0.53	0.54	0.54	-3.57%	48,031
Apr 28, 2026	0.54	0.56	0.54	0.56	0.56	7.69%	31,493
Apr 27, 2026	0.56	0.56	0.52	0.52	0.52	-5.45%	81,552
Apr 24, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	41,510
Apr 23, 2026	0.54	0.57	0.52	0.57	0.57	5.56%	93,687
Apr 22, 2026	0.50	0.55	0.48	0.54	0.54	9.09%	136,397
Apr 21, 2026	0.42	0.53	0.41	0.50	0.50	26.92%	130,626
Apr 20, 2026	0.36	0.40	0.35	0.39	0.39	13.04%	174,380
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	4.55%	449,603
Apr 16, 2026	0.32	0.35	0.32	0.33	0.33	6.45%	16,500
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	-	108,700
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	12,750
Apr 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	16,813
Apr 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	77,400
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	5.08%	47,232
Apr 8, 2026	0.30	0.30	0.29	0.30	0.30	-	26,837
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	13,000
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	81,406
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	24,500
Mar 30, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	16,250
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	11,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	13,835
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000