Spring Valley Acquisition Corp. II (SVII)
NASDAQ: SVII · Real-Time Price · USD
11.37
-0.02 (-0.18%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | 0.09% | 1,485,405 |
| Oct 23, 2024 | 11.36 | 11.37 | 11.36 | 11.37 | 11.37 | 0.13% | 172,215 |
| Oct 22, 2024 | 11.34 | 11.36 | 11.34 | 11.36 | 11.36 | 0.04% | 763,582 |
| Oct 21, 2024 | 11.37 | 11.37 | 11.34 | 11.35 | 11.35 | 0.18% | 420,109 |
| Oct 18, 2024 | 11.34 | 11.35 | 11.33 | 11.33 | 11.33 | 0.09% | 2,335 |
| Oct 17, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 65 |
| Oct 16, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.04% | 8,643 |
| Oct 15, 2024 | 11.40 | 11.40 | 11.32 | 11.32 | 11.32 | -0.46% | 1,896 |
| Oct 14, 2024 | 11.32 | 11.50 | 11.32 | 11.38 | 11.38 | 0.41% | 5,619 |
| Oct 11, 2024 | 11.31 | 11.33 | 11.31 | 11.33 | 11.33 | 0.27% | 177,901 |
| Oct 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5,102 |
| Oct 9, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | 1,725 |
| Oct 8, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 2 |
| Oct 7, 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 0.18% | 264 |
| Oct 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Oct 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 9 |
| Oct 2, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 0.09% | 111,513 |
| Oct 1, 2024 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 0.51% | 35,737 |
| Sep 30, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 5 |
| Sep 27, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 36 |
| Sep 26, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.06% | 3,516 |
| Sep 25, 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 11.24 | - | 1,366 |
| Sep 24, 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 0.09% | 1,490 |
| Sep 23, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1,007 |
| Sep 20, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1 |
| Sep 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 14 |
| Sep 18, 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 0.09% | 3,914 |
| Sep 17, 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 0.03% | 3,503 |
| Sep 16, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 1 |
| Sep 13, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 0.06% | 517 |
| Sep 12, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 19,297 |
| Sep 11, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.04% | 491 |
| Sep 10, 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 0.04% | 101,020 |
| Sep 9, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.04% | 633 |
| Sep 6, 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 0.04% | 579,644 |
| Sep 5, 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | - | 280,283 |
| Sep 4, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 1,204 |
| Sep 3, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 4,381 |
| Aug 30, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 30 |
| Aug 29, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 510 |
| Aug 28, 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | - | 150,818 |
| Aug 27, 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | -0.09% | 923 |
| Aug 26, 2024 | 11.25 | 11.25 | 11.17 | 11.17 | 11.17 | -0.18% | 778 |
| Aug 23, 2024 | 11.18 | 11.19 | 11.17 | 11.19 | 11.19 | -0.52% | 782,738 |
| Aug 22, 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | 0.46% | 2,029 |
| Aug 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.32% | 492 |
| Aug 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | 216 |
| Aug 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 18 |
| Aug 16, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 0.18% | 350 |
| Aug 15, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | 739 |
| Aug 14, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 240 |
| Aug 13, 2024 | 11.12 | 11.17 | 11.12 | 11.16 | 11.16 | -0.09% | 2,804 |
| Aug 12, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 572 |
| Aug 9, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 22 |
| Aug 8, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 250,220 |
| Aug 7, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% | 416,270 |
| Aug 6, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | 1,006 |
| Aug 5, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 7 |
| Aug 2, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.04% | 724 |
| Aug 1, 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | -0.04% | 520 |
| Jul 31, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1,043 |
| Jul 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% | 250,013 |
| Jul 29, 2024 | 11.18 | 11.18 | 11.13 | 11.13 | 11.13 | -0.09% | 701 |
| Jul 26, 2024 | 11.07 | 11.14 | 11.06 | 11.14 | 11.14 | 0.18% | 3,776 |
| Jul 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 28 |
| Jul 24, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 36 |
| Jul 23, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% | 1,241 |
| Jul 22, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 4 |
| Jul 19, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | 1,344 |
| Jul 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 9 |
| Jul 17, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 544 |
| Jul 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 12 |
| Jul 15, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% | 678 |
| Jul 12, 2024 | 11.11 | 11.17 | 11.11 | 11.16 | 11.16 | 0.27% | 6,812 |
| Jul 11, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | -0.21% | 1,790 |
| Jul 10, 2024 | 11.12 | 11.16 | 11.12 | 11.15 | 11.15 | 0.03% | 3,023 |
| Jul 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% | 285 |
| Jul 8, 2024 | 11.15 | 11.15 | 11.12 | 11.13 | 11.13 | - | 2,851 |
| Jul 5, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1,121 |
| Jul 3, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 145 |
| Jul 2, 2024 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 0.05% | 232,561 |
| Jul 1, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.04% | 918 |
| Jun 28, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 2,510 |
| Jun 27, 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | -0.18% | 606,116 |
| Jun 26, 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 0.09% | 2,781 |
| Jun 25, 2024 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | 0.09% | 4,656 |
| Jun 24, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 60,031 |
| Jun 21, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 10,014 |
| Jun 20, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 31 |
| Jun 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.04% | 5,162 |
| Jun 17, 2024 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | -0.04% | 4,145 |
| Jun 14, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 3,055 |
| Jun 13, 2024 | 11.11 | 11.13 | 11.11 | 11.12 | 11.12 | 0.09% | 315,781 |
| Jun 12, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | - | 1,215 |
| Jun 11, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.03% | 306 |
| Jun 10, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.03% | 3,015 |
| Jun 7, 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | - | 7,037 |
| Jun 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 90,283 |
| Jun 5, 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | - | 2,418 |
| Jun 4, 2024 | 11.11 | 11.12 | 11.10 | 11.11 | 11.11 | - | 424,454 |