Spring Valley Acquisition Corp. III (SVAC)
NASDAQ: SVAC · Real-Time Price · USD
10.58
-0.01 (-0.09%)
At close: Feb 20, 2026, 4:00 PM EST
10.54
-0.04 (-0.38%)
After-hours: Feb 20, 2026, 4:10 PM EST
SVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.58 | 10.63 | 10.42 | 10.54 | 10.54 | -0.47% | 99,226 |
| Feb 19, 2026 | 10.61 | 10.64 | 10.58 | 10.59 | 10.59 | -0.19% | 8,702 |
| Feb 18, 2026 | 10.60 | 10.61 | 10.55 | 10.61 | 10.61 | - | 22,934 |
| Feb 17, 2026 | 10.75 | 10.75 | 10.57 | 10.61 | 10.61 | -1.30% | 79,226 |
| Feb 13, 2026 | 10.65 | 10.79 | 10.46 | 10.75 | 10.75 | 0.75% | 376,661 |
| Feb 12, 2026 | 10.68 | 10.68 | 10.60 | 10.67 | 10.67 | 0.57% | 91,576 |
| Feb 11, 2026 | 10.61 | 10.78 | 10.59 | 10.61 | 10.61 | 0.47% | 78,480 |
| Feb 10, 2026 | 10.63 | 10.75 | 10.56 | 10.56 | 10.56 | -0.85% | 88,397 |
| Feb 9, 2026 | 10.67 | 10.88 | 10.61 | 10.65 | 10.65 | 0.19% | 126,150 |
| Feb 6, 2026 | 10.60 | 10.71 | 10.51 | 10.63 | 10.63 | 0.57% | 104,312 |
| Feb 5, 2026 | 10.60 | 10.75 | 10.51 | 10.57 | 10.57 | -0.38% | 167,745 |
| Feb 4, 2026 | 10.50 | 10.75 | 10.33 | 10.61 | 10.61 | 1.05% | 384,760 |
| Feb 3, 2026 | 10.70 | 10.78 | 10.30 | 10.50 | 10.50 | -0.94% | 240,173 |
| Feb 2, 2026 | 10.77 | 10.82 | 10.59 | 10.60 | 10.60 | -1.67% | 405,209 |
| Jan 30, 2026 | 10.91 | 10.91 | 10.67 | 10.78 | 10.78 | -1.37% | 240,007 |
| Jan 29, 2026 | 11.08 | 11.08 | 10.73 | 10.93 | 10.93 | -0.64% | 305,660 |
| Jan 28, 2026 | 11.00 | 11.07 | 10.76 | 11.00 | 11.00 | - | 396,082 |
| Jan 27, 2026 | 11.15 | 11.15 | 10.74 | 11.00 | 11.00 | - | 582,920 |
| Jan 26, 2026 | 11.49 | 11.49 | 10.75 | 11.00 | 11.00 | -3.85% | 830,262 |
| Jan 23, 2026 | 11.46 | 11.55 | 11.20 | 11.44 | 11.44 | -0.52% | 841,756 |
| Jan 22, 2026 | 10.96 | 12.00 | 10.95 | 11.50 | 11.50 | 13.52% | 11,702,786 |
| Jan 21, 2026 | 10.08 | 10.15 | 10.08 | 10.13 | 10.13 | 0.10% | 14,485 |
| Jan 20, 2026 | 10.21 | 10.21 | 10.06 | 10.12 | 10.12 | - | 65,996 |
| Jan 16, 2026 | 10.25 | 10.25 | 10.10 | 10.12 | 10.12 | -0.78% | 208,251 |
| Jan 15, 2026 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | -0.49% | 16,173 |
| Jan 14, 2026 | 10.29 | 10.35 | 10.24 | 10.25 | 10.25 | -0.29% | 81,646 |
| Jan 13, 2026 | 10.25 | 10.30 | 10.25 | 10.28 | 10.28 | 0.29% | 17,680 |
| Jan 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.30% | 20,588 |
| Jan 9, 2026 | 10.20 | 10.25 | 10.15 | 10.22 | 10.22 | 0.50% | 32,761 |
| Jan 6, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.67% | 1,531 |
| Jan 2, 2026 | 10.17 | 10.17 | 10.10 | 10.10 | 10.10 | -0.49% | 103,952 |
| Dec 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% | 953 |
| Dec 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 5,418 |
| Dec 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 772 |
| Dec 24, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 1,122 |
| Dec 23, 2025 | 10.32 | 10.32 | 10.23 | 10.23 | 10.23 | -0.73% | 1,197 |
| Dec 22, 2025 | 10.23 | 10.31 | 10.23 | 10.31 | 10.31 | -0.14% | 27,807 |
| Dec 19, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.18% | 6,405 |
| Dec 18, 2025 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 0.29% | 18,941 |
| Dec 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 350 |
| Dec 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 50,066 |
| Dec 15, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.21% | 2,410 |
| Dec 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.21% | 248 |
| Dec 11, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.31% | 14,834 |
| Dec 10, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | -0.46% | 10,293 |
| Dec 9, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 0.88% | 479 |
| Dec 8, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 50,129 |
| Dec 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 146 |
| Dec 4, 2025 | 10.38 | 10.39 | 10.27 | 10.30 | 10.30 | - | 15,697 |
| Dec 3, 2025 | 10.35 | 10.35 | 10.28 | 10.30 | 10.30 | 0.29% | 66,756 |