Spring Valley Acquisition Corp. III (SVAC)
NASDAQ: SVAC · Real-Time Price · USD
10.27
-0.03 (-0.29%)
Dec 2, 2025, 4:00 PM EST - Market closed
SVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.29% | 9,638 |
| Dec 1, 2025 | 10.25 | 10.45 | 10.25 | 10.30 | 10.30 | -0.96% | 44,996 |
| Nov 26, 2025 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | 0.48% | 1,321 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% | 320 |
| Nov 24, 2025 | 10.24 | 10.45 | 10.24 | 10.38 | 10.38 | 0.97% | 33,550 |
| Nov 21, 2025 | 10.27 | 10.30 | 10.24 | 10.28 | 10.28 | -0.19% | 155,972 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 2,705 |
| Nov 19, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.49% | 2,069 |
| Nov 18, 2025 | 10.26 | 10.30 | 10.24 | 10.30 | 10.30 | 0.44% | 94,607 |
| Nov 17, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.44% | 44,041 |
| Nov 14, 2025 | 10.30 | 10.30 | 10.25 | 10.30 | 10.30 | - | 23,506 |
| Nov 13, 2025 | 10.35 | 10.38 | 10.30 | 10.30 | 10.30 | -0.96% | 54,993 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 121 |
| Nov 11, 2025 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | -0.48% | 8,652 |
| Nov 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | 136 |
| Nov 7, 2025 | 10.25 | 10.45 | 10.25 | 10.42 | 10.42 | -0.76% | 4,652 |
| Nov 6, 2025 | 10.47 | 10.60 | 10.47 | 10.50 | 10.50 | -0.24% | 39,607 |
| Nov 5, 2025 | 10.45 | 10.53 | 10.45 | 10.53 | 10.53 | 2.09% | 1,303 |
| Nov 4, 2025 | 10.48 | 10.48 | 10.31 | 10.31 | 10.31 | -1.34% | 27,086 |
| Nov 3, 2025 | 10.58 | 10.58 | 10.40 | 10.45 | 10.45 | -0.29% | 34,547 |
| Oct 31, 2025 | 10.15 | 10.60 | 10.15 | 10.48 | 10.48 | -1.13% | 6,919 |
| Oct 30, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 137,748 |
| Oct 29, 2025 | 10.35 | 10.55 | 10.35 | 10.55 | 10.55 | 0.72% | 28,286 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.48 | 10.48 | 10.48 | 0.34% | 2,850 |
| Oct 27, 2025 | 10.19 | 10.60 | 10.16 | 10.44 | 10.44 | 0.38% | 44,561 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 239,719 |
| Oct 23, 2025 | 10.35 | 10.47 | 10.35 | 10.40 | 10.40 | - | 103,676 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | - | 18,064 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.31 | 10.40 | 10.40 | -0.48% | 118,276 |
| Oct 20, 2025 | 10.50 | 10.60 | 10.45 | 10.45 | 10.45 | 0.48% | 82,886 |
| Oct 17, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | - | 3,432 |
| Oct 16, 2025 | 10.50 | 10.56 | 10.39 | 10.40 | 10.40 | -0.38% | 257,195 |
| Oct 15, 2025 | 10.60 | 10.60 | 10.35 | 10.44 | 10.44 | 0.38% | 23,819 |
| Oct 14, 2025 | 10.13 | 10.89 | 10.13 | 10.40 | 10.40 | 1.96% | 3,371 |
| Oct 13, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 0.49% | 7,952 |
| Oct 10, 2025 | 10.15 | 10.17 | 10.15 | 10.15 | 10.15 | - | 3,141 |
| Oct 9, 2025 | 10.16 | 10.17 | 10.11 | 10.15 | 10.15 | - | 239,382 |
| Oct 8, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 244,140 |
| Oct 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 957 |
| Oct 6, 2025 | 10.14 | 10.15 | 10.11 | 10.12 | 10.12 | 0.20% | 233,595 |
| Oct 3, 2025 | 10.11 | 10.14 | 10.08 | 10.10 | 10.10 | -0.20% | 24,821 |
| Oct 2, 2025 | 10.08 | 10.12 | 10.08 | 10.12 | 10.12 | -0.08% | 4,694 |
| Oct 1, 2025 | 10.08 | 10.15 | 10.07 | 10.13 | 10.13 | 0.28% | 5,478 |