Spring Valley Acquisition Corp. IV (SVIV)
NASDAQ: SVIV · Real-Time Price · USD
10.10
+0.05 (0.50%)
May 29, 2026, 4:00 PM EDT - Market closed
SVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.50% | 21,672 |
| May 27, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | - | 42,862 |
| May 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 10,018 |
| May 21, 2026 | 10.04 | 10.15 | 10.04 | 10.05 | 10.05 | 0.30% | 717,084 |
| May 20, 2026 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 0.10% | 3,134 |
| May 15, 2026 | 10.05 | 10.09 | 10.00 | 10.01 | 10.01 | -0.69% | 91,818 |
| May 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 1,697 |
| May 13, 2026 | 10.05 | 10.07 | 10.03 | 10.05 | 10.05 | -0.10% | 23,951 |
| May 12, 2026 | 10.06 | 10.08 | 10.05 | 10.06 | 10.06 | - | 23,789 |
| May 11, 2026 | 10.09 | 10.09 | 10.03 | 10.06 | 10.06 | -0.40% | 955 |
| May 7, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.70% | 324,350 |
| May 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% | 4,509 |
| May 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% | 2,031 |
| May 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.80% | 3,000 |
| Apr 30, 2026 | 9.97 | 10.03 | 9.97 | 10.03 | 10.03 | 0.60% | 535 |
| Apr 29, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.15% | 6,379 |
| Apr 27, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.15% | 5,801 |
| Apr 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 5,372 |
| Apr 22, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.10% | 610 |
| Apr 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 182 |
| Apr 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.05% | 14,410 |
| Apr 17, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.15% | 261,727 |
| Apr 16, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 160,790 |
| Apr 15, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.30% | 14,319 |
| Apr 14, 2026 | 9.91 | 9.94 | 9.90 | 9.90 | 9.90 | 0.30% | 36,415 |
| Apr 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% | 1,932 |
| Apr 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.43% | 109 |
| Apr 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.03% | 15,309 |
| Mar 30, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 5,010 |
| Mar 24, 2026 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | -0.20% | 20,098 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4,798 |
| Mar 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 287 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | - | 112,219 |
| Mar 17, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 4,536 |
| Mar 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 110 |
| Mar 13, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | - | 64,661 |
| Mar 12, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | - | 100,054 |
| Mar 11, 2026 | 9.88 | 9.90 | 9.88 | 9.88 | 9.88 | -0.10% | 4,523 |
| Mar 10, 2026 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | 0.10% | 29,547 |
| Mar 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 204 |
| Mar 6, 2026 | 9.88 | 9.95 | 9.88 | 9.88 | 9.88 | -0.15% | 104,750 |
| Mar 5, 2026 | 9.94 | 9.94 | 9.88 | 9.90 | 9.90 | -0.45% | 125,831 |
| Mar 4, 2026 | 10.02 | 10.50 | 9.89 | 9.94 | 9.94 | 0.50% | 10,037 |
| Mar 3, 2026 | 10.07 | 10.07 | 9.89 | 9.89 | 9.89 | -1.30% | 7,744 |