Spring Valley Acquisition Corp. II (SVII)
NASDAQ: SVII · Real-Time Price · USD
12.23
-0.01 (-0.08%)
At close: Oct 9, 2025, 4:00 PM EDT
12.20
-0.03 (-0.25%)
Pre-market: Oct 10, 2025, 8:19 AM EDT
SVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.35 | 12.35 | 12.14 | 12.23 | 12.23 | -0.08% | 73,204 |
| Oct 8, 2025 | 12.30 | 12.54 | 12.16 | 12.24 | 12.24 | -1.01% | 158,467 |
| Oct 7, 2025 | 12.41 | 12.65 | 12.25 | 12.37 | 12.37 | -2.18% | 168,225 |
| Oct 6, 2025 | 12.28 | 12.70 | 12.10 | 12.64 | 12.64 | 3.27% | 138,848 |
| Oct 3, 2025 | 12.29 | 12.30 | 12.22 | 12.24 | 12.24 | -0.49% | 19,987 |
| Oct 2, 2025 | 12.31 | 12.35 | 12.22 | 12.30 | 12.30 | -0.81% | 54,759 |
| Oct 1, 2025 | 12.40 | 12.63 | 12.40 | 12.40 | 12.40 | -0.88% | 22,385 |
| Sep 30, 2025 | 12.56 | 12.63 | 12.22 | 12.51 | 12.51 | -1.46% | 50,741 |
| Sep 29, 2025 | 12.57 | 12.70 | 12.43 | 12.70 | 12.70 | 0.51% | 27,315 |
| Sep 26, 2025 | 13.13 | 13.13 | 12.57 | 12.63 | 12.63 | -3.44% | 55,813 |
| Sep 25, 2025 | 12.51 | 13.39 | 12.35 | 13.08 | 13.08 | 4.89% | 241,302 |
| Sep 24, 2025 | 12.37 | 12.70 | 12.22 | 12.47 | 12.47 | 0.97% | 101,617 |
| Sep 23, 2025 | 12.36 | 12.45 | 12.31 | 12.35 | 12.35 | 0.24% | 77,139 |
| Sep 22, 2025 | 12.69 | 12.69 | 12.30 | 12.32 | 12.32 | - | 126,898 |
| Sep 19, 2025 | 12.30 | 12.50 | 12.20 | 12.32 | 12.32 | 0.16% | 212,367 |
| Sep 18, 2025 | 12.13 | 12.48 | 12.13 | 12.30 | 12.30 | 1.65% | 35,020 |
| Sep 17, 2025 | 12.15 | 12.18 | 12.07 | 12.10 | 12.10 | -0.09% | 42,183 |
| Sep 16, 2025 | 12.17 | 12.17 | 12.11 | 12.11 | 12.11 | -0.65% | 11,412 |
| Sep 15, 2025 | 12.10 | 12.19 | 12.07 | 12.19 | 12.19 | 1.16% | 156,765 |
| Sep 12, 2025 | 12.08 | 12.08 | 12.04 | 12.05 | 12.05 | - | 11,298 |
| Sep 11, 2025 | 12.05 | 12.10 | 12.05 | 12.05 | 12.05 | -0.08% | 6,164 |
| Sep 10, 2025 | 12.05 | 12.35 | 12.01 | 12.06 | 12.06 | 0.17% | 20,293 |
| Sep 9, 2025 | 12.01 | 12.09 | 12.01 | 12.04 | 12.04 | -0.38% | 13,922 |
| Sep 8, 2025 | 12.05 | 12.09 | 11.97 | 12.09 | 12.09 | 0.96% | 19,737 |
| Sep 5, 2025 | 12.01 | 12.01 | 11.97 | 11.97 | 11.97 | -0.11% | 6,787 |
| Sep 4, 2025 | 12.06 | 12.07 | 11.98 | 11.98 | 11.98 | -0.47% | 15,374 |
| Sep 3, 2025 | 12.09 | 12.09 | 12.00 | 12.04 | 12.04 | 0.42% | 4,505 |
| Sep 2, 2025 | 11.91 | 12.01 | 11.91 | 11.99 | 11.99 | 0.25% | 5,918 |
| Aug 29, 2025 | 11.96 | 11.98 | 11.95 | 11.96 | 11.96 | -0.33% | 8,775 |
| Aug 28, 2025 | 12.02 | 12.02 | 11.95 | 12.00 | 12.00 | -0.41% | 13,678 |
| Aug 27, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.58% | 3,921 |
| Aug 26, 2025 | 12.03 | 12.15 | 11.94 | 12.12 | 12.12 | -0.16% | 21,636 |
| Aug 25, 2025 | 12.28 | 12.28 | 12.02 | 12.14 | 12.14 | -1.62% | 31,225 |
| Aug 22, 2025 | 12.09 | 12.49 | 11.95 | 12.34 | 12.34 | 2.83% | 28,424 |
| Aug 21, 2025 | 12.05 | 12.08 | 11.95 | 12.00 | 12.00 | - | 41,241 |
| Aug 20, 2025 | 12.01 | 12.05 | 11.95 | 12.00 | 12.00 | 0.17% | 22,679 |
| Aug 19, 2025 | 12.08 | 12.08 | 11.95 | 11.98 | 11.98 | -0.79% | 43,345 |
| Aug 18, 2025 | 12.09 | 12.20 | 11.95 | 12.08 | 12.08 | 0.63% | 146,996 |
| Aug 15, 2025 | 12.05 | 12.07 | 12.00 | 12.00 | 12.00 | -0.83% | 6,163 |
| Aug 14, 2025 | 12.16 | 12.16 | 12.03 | 12.10 | 12.10 | - | 31,543 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.41% | 12,647 |
| Aug 12, 2025 | 11.88 | 12.25 | 11.85 | 12.15 | 12.15 | 1.72% | 289,795 |
| Aug 11, 2025 | 12.15 | 12.15 | 11.90 | 11.95 | 11.95 | 0.63% | 29,845 |
| Aug 8, 2025 | 12.00 | 12.05 | 11.85 | 11.87 | 11.87 | - | 13,503 |
| Aug 7, 2025 | 12.00 | 12.05 | 11.86 | 11.87 | 11.87 | - | 37,685 |
| Aug 6, 2025 | 12.30 | 12.30 | 11.86 | 11.87 | 11.87 | -2.88% | 62,436 |
| Aug 5, 2025 | 12.30 | 12.45 | 12.12 | 12.22 | 12.22 | -0.23% | 184,427 |
| Aug 4, 2025 | 12.18 | 12.29 | 12.08 | 12.25 | 12.25 | 0.83% | 34,579 |
| Aug 1, 2025 | 12.25 | 12.25 | 12.02 | 12.15 | 12.15 | -0.17% | 83,127 |
| Jul 31, 2025 | 12.24 | 12.74 | 11.95 | 12.17 | 12.17 | 1.42% | 398,850 |