SVII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.33	11.33	11.33	11.33	11.33	-	3
Feb 19, 2025	11.33	11.33	11.33	11.33	11.33	-	11
Feb 18, 2025	11.33	11.33	11.33	11.33	11.33	0.18%	335
Feb 14, 2025	11.31	11.31	11.31	11.31	11.31	-	11
Feb 13, 2025	11.31	11.31	11.31	11.31	11.31	-	55
Feb 12, 2025	11.31	11.31	11.31	11.31	11.31	-0.18%	2,091
Feb 11, 2025	11.33	11.33	11.33	11.33	11.33	-	24
Feb 10, 2025	11.33	11.33	11.33	11.33	11.33	-	132
Feb 7, 2025	11.33	11.33	11.33	11.33	11.33	-	49
Feb 6, 2025	11.33	11.33	11.33	11.33	11.33	-	2
Feb 5, 2025	11.33	11.33	11.33	11.33	11.33	-0.18%	2,055
Feb 4, 2025	11.35	11.35	11.35	11.35	11.35	-	2
Feb 3, 2025	11.35	11.35	11.35	11.35	11.35	-	247
Jan 31, 2025	11.35	11.35	11.35	11.35	11.35	-	1
Jan 30, 2025	11.35	11.35	11.35	11.35	11.35	-	7
Jan 29, 2025	11.35	11.35	11.35	11.35	11.35	-	1,689
Jan 28, 2025	11.35	11.35	11.35	11.35	11.35	-	3
Jan 27, 2025	11.35	11.35	11.35	11.35	11.35	-	3
Jan 24, 2025	11.35	11.35	11.35	11.35	11.35	-	1
Jan 23, 2025	11.35	11.35	11.35	11.35	11.35	-	4
Jan 22, 2025	11.29	11.35	11.29	11.35	11.35	0.62%	84,015
Jan 21, 2025	11.28	11.28	11.28	11.28	11.28	0.09%	25,005
Jan 17, 2025	11.27	11.27	11.27	11.27	11.27	0.09%	872
Jan 16, 2025	11.26	11.26	11.26	11.26	11.26	-	84
Jan 15, 2025	11.26	11.26	11.26	11.26	11.26	-	49
Jan 14, 2025	11.26	11.26	11.26	11.26	11.26	-	1
Jan 13, 2025	11.26	11.26	11.26	11.26	11.26	-	3
Jan 10, 2025	11.26	11.26	11.26	11.26	11.26	-	1
Jan 8, 2025	11.26	11.26	11.26	11.26	11.26	-	4,462
Jan 7, 2025	11.26	11.26	11.26	11.26	11.26	-	1
Jan 6, 2025	11.26	11.26	11.26	11.26	11.26	-	3
Jan 3, 2025	11.26	11.26	11.26	11.26	11.26	-	3
Jan 2, 2025	11.26	11.26	11.26	11.26	11.26	-	39,202
Dec 31, 2024	11.26	11.26	11.26	11.26	11.26	-	828
Dec 30, 2024	11.26	11.26	11.26	11.26	11.26	0.31%	1,681
Dec 27, 2024	11.23	11.23	11.23	11.23	11.23	-	2
Dec 26, 2024	11.23	11.23	11.23	11.23	11.23	-	1
Dec 24, 2024	11.23	11.23	11.23	11.23	11.23	-0.13%	928
Dec 23, 2024	11.24	11.24	11.24	11.24	11.24	0.18%	103
Dec 20, 2024	11.22	11.22	11.22	11.22	11.22	-	23
Dec 19, 2024	11.22	11.22	11.22	11.22	11.22	-	1
Dec 18, 2024	11.23	11.25	11.22	11.22	11.22	-0.18%	94,891
Dec 17, 2024	11.25	11.25	11.22	11.24	11.24	-	14,323
Dec 16, 2024	11.25	11.25	11.24	11.24	11.24	0.09%	904
Dec 13, 2024	11.23	11.23	11.23	11.23	11.23	-	2,068
Dec 12, 2024	11.22	11.23	11.22	11.23	11.23	0.09%	8,456
Dec 11, 2024	11.21	11.24	11.21	11.22	11.22	0.09%	35,274
Dec 10, 2024	11.21	11.21	11.21	11.21	11.21	-	69
Dec 9, 2024	11.21	11.22	11.21	11.21	11.21	-	77,757
Dec 6, 2024	11.20	11.22	11.20	11.21	11.21	0.09%	402
Dec 5, 2024	11.20	11.20	11.20	11.20	11.20	-0.09%	101
Dec 4, 2024	11.21	11.22	11.21	11.21	11.21	0.04%	8,256
Dec 3, 2024	11.21	11.22	11.20	11.21	11.21	0.04%	301,834
Dec 2, 2024	11.21	11.21	11.20	11.20	11.20	-0.13%	860,150
Nov 29, 2024	11.22	11.22	11.22	11.22	11.22	-	3
Nov 27, 2024	11.23	11.23	11.22	11.22	11.22	0.04%	15,202
Nov 26, 2024	11.20	11.22	11.20	11.21	11.21	-0.09%	20,880
Nov 25, 2024	11.22	11.23	11.21	11.22	11.22	-0.09%	45,317
Nov 22, 2024	11.23	11.23	11.23	11.23	11.23	-	6
Nov 21, 2024	11.23	11.23	11.23	11.23	11.23	-	2
Nov 20, 2024	11.24	11.25	11.23	11.23	11.23	-0.18%	14,347
Nov 19, 2024	11.25	11.25	11.24	11.25	11.25	-	27,606
Nov 18, 2024	11.20	11.25	11.20	11.25	11.25	-	56,775
Nov 15, 2024	11.25	11.25	11.23	11.25	11.25	-0.53%	6,403
Nov 14, 2024	11.40	11.40	11.31	11.31	11.31	-1.22%	14,903
Nov 13, 2024	11.45	11.45	11.45	11.45	11.45	-	59
Nov 12, 2024	11.65	11.65	11.45	11.45	11.45	-2.14%	425,117
Nov 11, 2024	11.70	11.70	11.70	11.70	11.70	-	100
Nov 8, 2024	11.70	11.70	11.70	11.70	11.70	-	5
Nov 7, 2024	11.70	11.70	11.70	11.70	11.70	-	5
Nov 6, 2024	11.47	11.70	11.47	11.70	11.70	2.63%	705
Nov 5, 2024	11.40	11.40	11.38	11.40	11.40	-0.26%	6,570
Nov 4, 2024	11.43	11.43	11.43	11.43	11.43	-	12
Nov 1, 2024	11.43	11.43	11.43	11.43	11.43	-	26
Oct 31, 2024	11.43	11.43	11.41	11.43	11.43	-	10,106
Oct 30, 2024	11.43	11.43	11.43	11.43	11.43	-	72
Oct 29, 2024	11.43	11.43	11.43	11.43	11.43	0.44%	195
Oct 28, 2024	11.37	11.38	11.36	11.38	11.38	0.09%	18,938
Oct 25, 2024	11.38	11.38	11.37	11.37	11.37	-0.09%	620,961
Oct 24, 2024	11.36	11.38	11.36	11.38	11.38	0.09%	1,485,406
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