Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SVV )

10.30 -0.09 (-0.87%)
Streaming Delayed Price Updated: 10:48 AM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 10.48 10.51 10.13 10.39 481,085 -0.13(-1.24%)
Sep 30, 2024 10.70 10.78 10.34 10.52 1,368,023 -0.17(-1.59%)
Sep 27, 2024 10.82 10.85 10.60 10.69 377,695 +0.00(+0.00%)
Sep 26, 2024 10.67 10.86 10.53 10.69 601,096 +0.19(+1.81%)
Sep 25, 2024 10.52 10.79 10.38 10.50 294,910 -0.03(-0.28%)
Sep 24, 2024 10.63 10.77 10.36 10.53 428,861 +0.03(+0.29%)
Sep 23, 2024 10.34 10.59 10.16 10.50 590,816 +0.09(+0.86%)
Sep 20, 2024 10.50 10.62 10.26 10.41 1,835,504 +0.15(+1.46%)
Sep 19, 2024 10.60 10.66 10.26 10.26 339,735 -0.09(-0.87%)
Sep 18, 2024 10.39 10.86 10.24 10.35 408,257 -0.06(-0.58%)
Sep 17, 2024 10.50 10.78 10.30 10.41 636,182 -0.03(-0.29%)
Sep 16, 2024 10.10 10.57 10.09 10.44 590,428 +0.32(+3.16%)
Sep 13, 2024 9.150 10.21 9.050 10.12 541,655 +1.12(+12.44%)
Sep 12, 2024 8.770 9.010 8.730 9.000 506,435 +0.21(+2.39%)
Sep 11, 2024 8.770 8.870 8.610 8.790 360,298 +0.02(+0.23%)
Sep 10, 2024 8.800 8.859 8.590 8.770 566,762 +0.01(+0.11%)
Sep 09, 2024 9.010 9.220 8.740 8.760 631,510 -0.25(-2.77%)
Sep 06, 2024 8.920 9.065 8.740 9.010 502,640 +0.04(+0.45%)
Sep 05, 2024 9.160 9.220 8.970 8.970 435,988 -0.10(-1.10%)
Sep 04, 2024 9.090 9.210 8.910 9.070 531,233 -0.07(-0.77%)
Sep 03, 2024 8.800 9.170 8.710 9.140 748,633 +0.29(+3.28%)
Aug 30, 2024 9.440 9.440 8.840 8.850 1,003,477 -0.53(-5.65%)
Aug 29, 2024 9.580 9.605 9.325 9.380 454,111 -0.10(-1.05%)
Aug 28, 2024 9.670 9.820 9.400 9.480 351,039 -0.25(-2.57%)
Aug 27, 2024 9.810 10.00 9.730 9.730 472,608 -0.25(-2.51%)
Aug 26, 2024 9.790 10.17 9.780 9.980 598,467 +0.05(+0.50%)
Aug 23, 2024 9.560 10.10 9.560 9.930 437,132 +0.37(+3.87%)
Aug 22, 2024 9.800 9.990 9.540 9.560 643,047 -0.27(-2.75%)
Aug 21, 2024 9.050 9.940 9.020 9.830 952,886 +0.82(+9.10%)
Aug 20, 2024 8.850 9.010 8.810 9.010 496,097 +0.09(+1.01%)
Aug 19, 2024 9.000 9.140 8.860 8.920 477,518 -0.08(-0.89%)
Aug 16, 2024 9.010 9.110 8.830 9.000 568,634 +0.11(+1.24%)
Aug 15, 2024 8.750 9.040 8.710 8.890 873,159 +0.41(+4.83%)
Aug 14, 2024 8.950 9.060 8.480 8.480 846,425 -0.50(-5.57%)
Aug 13, 2024 8.890 9.430 8.880 8.980 1,210,031 +0.21(+2.39%)
Aug 12, 2024 8.930 9.080 8.460 8.770 1,131,856 -0.01(-0.11%)
Aug 09, 2024 8.390 9.230 7.780 8.780 1,870,136 -0.90(-9.30%)
Aug 08, 2024 9.800 9.880 9.440 9.680 1,055,975 +0.00(+0.00%)
Aug 07, 2024 10.18 10.18 9.500 9.680 883,466 -0.36(-3.59%)
Aug 06, 2024 9.970 10.31 9.910 10.04 912,175 +0.06(+0.60%)
Aug 05, 2024 9.490 10.35 9.490 9.980 1,095,762 -0.07(-0.70%)
Aug 02, 2024 9.850 10.11 9.630 10.05 995,584 -0.20(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.