SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.36	36.36	36.00	36.25	36.25	-2.08%	21,362
Mar 5, 2026	37.37	37.37	37.00	37.02	37.02	-1.88%	1,086
Mar 4, 2026	37.39	37.78	37.39	37.73	37.73	0.96%	836
Mar 3, 2026	36.87	37.48	36.59	37.37	37.37	-0.90%	13,975
Mar 2, 2026	37.32	37.72	37.30	37.71	37.71	0.72%	10,329
Feb 27, 2026	37.46	37.55	37.34	37.44	37.44	-1.94%	7,279
Feb 26, 2026	38.02	38.18	37.80	38.18	38.18	0.23%	12,396
Feb 25, 2026	37.67	38.09	37.60	38.09	38.09	0.80%	13,250
Feb 24, 2026	37.46	37.82	37.46	37.79	37.79	0.88%	21,372
Feb 23, 2026	38.11	38.11	37.17	37.46	37.46	-1.96%	24,864
Feb 20, 2026	37.77	38.21	37.77	38.21	38.21	0.59%	9,135
Feb 19, 2026	37.84	37.99	37.78	37.99	37.99	-0.12%	4,614
Feb 18, 2026	38.07	38.43	37.99	38.03	38.03	0.16%	23,183
Feb 17, 2026	37.88	38.06	37.57	37.97	37.97	-0.11%	23,804
Feb 13, 2026	37.66	38.14	37.50	38.01	38.01	1.33%	26,419
Feb 12, 2026	38.35	38.35	37.19	37.51	37.51	-1.65%	29,414
Feb 11, 2026	38.41	38.50	37.87	38.14	38.14	0.16%	67,566
Feb 10, 2026	38.15	38.37	38.08	38.08	38.08	-0.10%	10,148
Feb 9, 2026	38.14	38.29	37.88	38.12	38.12	-0.08%	22,827
Feb 6, 2026	37.67	38.25	37.67	38.15	38.15	2.33%	16,270
Feb 5, 2026	37.54	37.79	37.19	37.28	37.28	-1.30%	11,177
Feb 4, 2026	37.73	37.88	37.52	37.77	37.77	0.75%	25,213
Feb 3, 2026	37.47	37.63	37.12	37.49	37.49	0.56%	15,716
Feb 2, 2026	36.85	37.42	36.85	37.28	37.28	1.47%	49,390
Jan 30, 2026	36.67	36.82	36.35	36.74	36.74	-0.14%	4,579
Jan 29, 2026	36.57	36.82	36.35	36.79	36.79	1.14%	6,897
Jan 28, 2026	36.78	36.78	36.36	36.37	36.37	-0.82%	10,949
Jan 27, 2026	36.60	36.69	36.52	36.67	36.67	-0.02%	16,998
Jan 26, 2026	36.82	36.87	36.52	36.68	36.68	0.11%	18,422
Jan 23, 2026	37.39	37.39	36.58	36.64	36.64	-1.87%	9,963
Jan 22, 2026	37.44	37.70	37.28	37.34	37.34	0.27%	18,375
Jan 21, 2026	36.61	37.34	36.61	37.24	37.24	3.02%	39,111
Jan 20, 2026	36.02	36.40	36.02	36.15	36.15	-1.28%	11,196
Jan 16, 2026	36.79	36.79	36.62	36.62	36.62	-0.65%	25,840
Jan 15, 2026	36.41	36.93	36.41	36.86	36.86	1.49%	9,778
Jan 14, 2026	36.03	36.32	36.02	36.32	36.32	0.67%	15,605
Jan 13, 2026	36.20	36.24	36.01	36.08	36.08	0.03%	6,483
Jan 12, 2026	35.72	36.08	35.72	36.07	36.07	0.47%	2,713,746
Jan 9, 2026	35.92	36.06	35.58	35.90	35.90	-	20,930
Jan 8, 2026	35.14	35.96	35.14	35.90	35.90	1.96%	64,729
Jan 7, 2026	35.39	35.50	35.07	35.21	35.21	-0.59%	12,603
Jan 6, 2026	35.08	35.42	35.05	35.42	35.42	1.11%	7,971
Jan 5, 2026	34.65	35.26	34.65	35.03	35.03	1.77%	13,720
Jan 2, 2026	34.54	34.54	34.18	34.42	34.42	0.26%	2,519
Dec 31, 2025	34.48	34.53	34.33	34.33	34.33	-0.97%	4,507
Dec 30, 2025	34.79	34.79	34.67	34.67	34.67	-0.47%	1,018
Dec 29, 2025	34.87	34.87	34.77	34.83	34.83	-0.55%	4,106
Dec 26, 2025	35.05	35.05	34.91	35.02	35.02	-0.22%	5,691
Dec 24, 2025	35.00	35.10	35.00	35.10	35.10	0.23%	7,403
Dec 23, 2025	35.13	35.13	35.00	35.02	35.02	-0.38%	8,299
Dec 22, 2025	35.21	35.40	35.15	35.15	35.15	0.21%	7,396
Dec 19, 2025	35.29	35.29	34.95	35.08	35.08	-0.54%	8,132
Dec 18, 2025	35.45	35.50	35.21	35.27	35.27	0.46%	7,392
Dec 17, 2025	35.23	35.46	35.04	35.11	35.11	-0.03%	6,745
Dec 16, 2025	35.29	35.32	35.01	35.12	35.12	-1.65%	8,910
Dec 15, 2025	35.99	35.99	35.57	35.71	35.29	0.08%	4,861
Dec 12, 2025	35.98	36.02	35.61	35.68	35.26	-0.39%	9,818
Dec 11, 2025	35.72	35.90	35.70	35.82	35.40	0.82%	10,607
Dec 10, 2025	34.69	35.72	34.69	35.53	35.11	2.19%	16,180
Dec 9, 2025	34.50	34.90	34.50	34.77	34.36	0.67%	5,685
Dec 8, 2025	34.70	34.80	34.54	34.54	34.13	-0.18%	66,133
Dec 5, 2025	34.82	34.89	34.60	34.60	34.19	-0.45%	3,681
Dec 4, 2025	34.90	34.91	34.69	34.76	34.35	-0.46%	3,637
Dec 3, 2025	34.60	34.92	34.60	34.92	34.51	1.83%	10,259
Dec 2, 2025	34.26	34.36	34.26	34.29	33.89	0.25%	1,618
Dec 1, 2025	33.88	34.36	33.88	34.21	33.80	-	9,326
Nov 28, 2025	34.22	34.29	34.21	34.21	33.80	-0.19%	18,832
Nov 26, 2025	34.26	34.38	34.08	34.27	33.87	0.35%	9,929
Nov 25, 2025	33.55	34.27	33.55	34.15	33.75	2.48%	15,087
Nov 24, 2025	33.25	33.43	33.00	33.33	32.93	0.75%	4,906
Nov 21, 2025	32.12	33.25	32.12	33.08	32.68	3.49%	8,190
Nov 20, 2025	32.70	32.84	31.96	31.96	31.58	-1.06%	6,229
Nov 19, 2025	32.40	32.40	32.23	32.30	31.92	-0.42%	16,892
Nov 18, 2025	32.25	32.52	32.23	32.44	32.06	0.22%	11,519
Nov 17, 2025	32.90	32.98	32.32	32.37	31.98	-2.17%	8,405
Nov 14, 2025	32.82	33.13	32.75	33.09	32.69	-0.02%	14,558
Nov 13, 2025	33.50	33.68	33.09	33.09	32.70	-1.45%	10,687
Nov 12, 2025	33.68	33.93	33.58	33.58	33.18	0.10%	18,845
Nov 11, 2025	33.50	33.56	33.43	33.55	33.15	0.40%	14,106
Nov 10, 2025	33.41	33.52	33.13	33.41	33.01	1.15%	8,568
Nov 7, 2025	32.72	33.10	32.72	33.03	32.64	0.59%	5,749
Nov 6, 2025	33.09	33.09	32.84	32.84	32.45	-1.45%	5,183
Nov 5, 2025	33.04	33.42	33.04	33.32	32.93	1.06%	8,624
Nov 4, 2025	32.81	33.10	32.81	32.97	32.58	-0.69%	8,492
Nov 3, 2025	33.01	33.20	32.79	33.20	32.81	0.58%	10,351
Oct 31, 2025	33.06	33.06	32.83	33.01	32.62	-0.18%	13,352
Oct 30, 2025	33.14	33.37	33.00	33.07	32.68	-0.54%	29,843
Oct 29, 2025	33.71	33.88	33.06	33.25	32.86	-1.45%	44,803
Oct 28, 2025	33.77	33.79	33.51	33.74	33.34	-0.24%	20,321
Oct 27, 2025	34.30	34.30	33.79	33.82	33.42	-0.35%	20,730
Oct 24, 2025	34.12	34.12	33.94	33.94	33.54	0.74%	15,431
Oct 23, 2025	33.56	33.78	33.47	33.69	33.29	1.05%	92,397
Oct 22, 2025	33.44	33.53	33.08	33.34	32.94	-0.34%	2,322,685
Oct 21, 2025	33.29	33.52	33.29	33.45	33.06	0.37%	96,149
Oct 20, 2025	33.05	33.33	33.05	33.33	32.93	1.70%	48,322
Oct 17, 2025	32.84	32.84	32.71	32.77	32.38	0.01%	9,625
Oct 16, 2025	33.31	33.38	32.68	32.77	32.38	-1.83%	5,357
Oct 15, 2025	33.71	33.71	33.17	33.38	32.98	0.33%	3,721
Oct 14, 2025	32.73	33.36	32.73	33.27	32.88	1.86%	2,720
Oct 13, 2025	32.62	32.67	32.47	32.67	32.28	1.80%	2,492