SVRN, Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
20.32
+6.13 (43.20%)
At close: Sep 18, 2026, 4:00 PM EDT
20.92
+0.60 (2.95%)
After-hours: Sep 18, 2026, 7:59 PM EDT
SVRN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.60 | 20.65 | 16.60 | 20.32 | 20.32 | 43.20% | 302,783 |
| Sep 17, 2026 | 12.28 | 15.12 | 12.25 | 14.19 | 14.19 | 21.28% | 93,070 |
| Sep 16, 2026 | 11.07 | 12.20 | 11.05 | 11.70 | 11.70 | 5.41% | 15,928 |
| Sep 15, 2026 | 11.70 | 11.99 | 10.61 | 11.10 | 11.10 | -7.04% | 156,750 |
| Sep 14, 2026 | 11.41 | 11.95 | 10.21 | 11.94 | 11.94 | -0.08% | 424,404 |
| Sep 11, 2026 | 10.27 | 12.40 | 10.27 | 11.95 | 11.95 | 15.01% | 274,633 |
| Sep 10, 2026 | 11.50 | 11.59 | 10.10 | 10.39 | 10.39 | -10.59% | 296,398 |
| Sep 9, 2026 | 11.33 | 11.70 | 10.61 | 11.62 | 11.62 | 2.83% | 18,672 |
| Sep 8, 2026 | 9.36 | 11.30 | 9.36 | 11.30 | 11.30 | 24.59% | 43,222 |
| Sep 4, 2026 | 10.00 | 10.80 | 8.89 | 9.07 | 9.07 | -13.95% | 291,405 |
| Sep 3, 2026 | 10.00 | 10.80 | 9.00 | 10.54 | 10.54 | 0.57% | 486,969 |
| Sep 2, 2026 | 9.43 | 10.50 | 9.35 | 10.48 | 10.48 | 13.30% | 105,081 |
| Sep 1, 2026 | 8.90 | 9.30 | 8.49 | 9.25 | 9.25 | 2.10% | 6,685 |
| Aug 31, 2026 | 8.94 | 9.38 | 8.85 | 9.06 | 9.06 | 3.60% | 5,298 |
| Aug 28, 2026 | 8.90 | 8.99 | 8.50 | 8.75 | 8.75 | -0.63% | 10,335 |
| Aug 27, 2026 | 8.33 | 9.00 | 8.15 | 8.80 | 8.80 | 0.57% | 13,682 |
| Aug 26, 2026 | 8.31 | 8.86 | 8.11 | 8.75 | 8.75 | 5.29% | 28,383 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.30 | 8.31 | 8.31 | -2.46% | 1,811 |
| Aug 24, 2026 | 8.48 | 8.90 | 8.03 | 8.52 | 8.52 | 7.30% | 6,492 |
| Aug 21, 2026 | 8.13 | 8.49 | 7.85 | 7.94 | 7.94 | 2.45% | 7,702 |
| Aug 20, 2026 | 7.06 | 8.20 | 7.06 | 7.75 | 7.75 | 8.39% | 19,930 |
| Aug 19, 2026 | 7.29 | 7.29 | 6.66 | 7.15 | 7.15 | 2.14% | 7,564 |
| Aug 18, 2026 | 7.33 | 7.53 | 7.00 | 7.00 | 7.00 | -1.55% | 1,512 |
| Aug 17, 2026 | 6.99 | 7.48 | 6.99 | 7.11 | 7.11 | 1.72% | 15,265 |
| Aug 14, 2026 | 6.92 | 6.99 | 6.77 | 6.99 | 6.99 | 4.48% | 2,692 |
| Aug 13, 2026 | 6.34 | 6.69 | 6.16 | 6.69 | 6.69 | 5.52% | 3,995 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.01 | 6.34 | 6.34 | -1.86% | 22,064 |
| Aug 11, 2026 | 6.18 | 6.50 | 6.10 | 6.46 | 6.46 | 2.95% | 16,181 |
| Aug 10, 2026 | 6.20 | 8.38 | 6.15 | 6.28 | 6.28 | 0.40% | 31,194 |
| Aug 7, 2026 | 6.16 | 6.66 | 6.15 | 6.25 | 6.25 | 1.63% | 13,832 |
| Aug 6, 2026 | 6.33 | 6.48 | 6.01 | 6.15 | 6.15 | 1.32% | 16,642 |
| Aug 5, 2026 | 6.36 | 6.36 | 6.00 | 6.07 | 6.07 | -0.65% | 5,409 |
| Aug 4, 2026 | 6.50 | 6.90 | 5.90 | 6.11 | 6.11 | -3.17% | 33,487 |
| Aug 3, 2026 | 6.60 | 6.65 | 5.94 | 6.31 | 6.31 | -2.32% | 17,050 |
| Jul 31, 2026 | 6.10 | 6.51 | 5.94 | 6.46 | 6.46 | 5.90% | 8,967 |
| Jul 30, 2026 | 6.16 | 6.59 | 6.10 | 6.10 | 6.10 | -3.17% | 15,840 |
| Jul 29, 2026 | 6.78 | 6.93 | 6.14 | 6.30 | 6.30 | 1.12% | 8,203 |
| Jul 28, 2026 | 6.75 | 6.75 | 6.23 | 6.23 | 6.23 | -7.02% | 10,268 |
| Jul 27, 2026 | 7.30 | 7.30 | 6.70 | 6.70 | 6.70 | -0.15% | 3,280 |
| Jul 24, 2026 | 7.51 | 7.51 | 6.71 | 6.71 | 6.71 | -9.32% | 15,667 |
| Jul 23, 2026 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | 1.37% | 9,559 |
| Jul 22, 2026 | 7.96 | 7.96 | 7.30 | 7.30 | 7.30 | -5.19% | 6,057 |
| Jul 21, 2026 | 8.00 | 8.03 | 7.70 | 7.70 | 7.70 | 2.67% | 11,203 |
| Jul 20, 2026 | 8.52 | 8.52 | 7.50 | 7.50 | 7.50 | -6.25% | 5,219 |
| Jul 17, 2026 | 8.15 | 8.45 | 7.95 | 8.00 | 8.00 | -2.44% | 13,435 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 1,300 |
| Jul 15, 2026 | 8.16 | 8.41 | 8.15 | 8.15 | 8.15 | 1.37% | 3,026 |
| Jul 14, 2026 | 8.11 | 8.47 | 8.04 | 8.04 | 8.04 | 0.50% | 4,124 |
| Jul 13, 2026 | 7.96 | 8.33 | 7.96 | 8.00 | 8.00 | -3.56% | 3,891 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 1.90% | 1,044 |