SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.40	42.02	41.40	42.02	42.02	1.55%	14,763
Jun 25, 2026	41.53	41.66	41.25	41.38	41.38	0.22%	8,063
Jun 24, 2026	40.88	41.42	40.88	41.29	41.29	1.18%	16,292
Jun 23, 2026	40.21	40.93	40.21	40.81	40.81	0.40%	12,877
Jun 22, 2026	40.70	41.00	40.62	40.65	40.65	0.07%	14,957
Jun 18, 2026	40.47	40.73	40.37	40.62	40.62	0.99%	17,367
Jun 17, 2026	40.89	40.95	40.12	40.22	40.22	-1.17%	13,625
Jun 16, 2026	41.06	41.22	40.70	40.70	40.70	-0.39%	34,950
Jun 15, 2026	41.68	41.68	40.86	40.86	40.86	-1.20%	15,289
Jun 12, 2026	41.43	41.68	41.37	41.50	41.35	0.99%	11,870
Jun 11, 2026	40.94	41.10	40.61	41.09	40.95	1.18%	8,693
Jun 10, 2026	40.47	41.01	40.47	40.61	40.47	0.40%	44,002
Jun 9, 2026	40.23	40.64	40.23	40.45	40.31	0.70%	8,854
Jun 8, 2026	40.14	40.38	40.14	40.17	40.03	0.80%	9,965
Jun 5, 2026	40.32	40.32	39.80	39.85	39.72	-1.16%	11,352
Jun 4, 2026	39.83	40.32	39.83	40.32	40.18	1.59%	6,512
Jun 3, 2026	39.86	39.87	39.65	39.69	39.55	-1.51%	8,946
Jun 2, 2026	40.12	40.38	40.12	40.30	40.16	0.75%	35,970
Jun 1, 2026	39.81	40.00	39.66	40.00	39.86	0.23%	15,381
May 29, 2026	40.15	40.15	39.90	39.91	39.77	-0.41%	19,251
May 28, 2026	40.16	40.16	39.98	40.07	39.94	0.08%	11,236
May 27, 2026	40.03	40.40	40.00	40.04	39.90	-0.10%	7,185
May 26, 2026	40.12	40.14	39.87	40.08	39.94	0.98%	11,929
May 22, 2026	39.67	39.73	39.50	39.69	39.55	0.63%	11,299
May 21, 2026	39.23	39.46	39.02	39.44	39.30	0.18%	6,353
May 20, 2026	38.80	39.37	38.80	39.37	39.23	1.72%	13,037
May 19, 2026	38.83	38.90	38.65	38.71	38.57	-0.62%	7,426
May 18, 2026	38.99	39.11	38.92	38.95	38.81	1.11%	8,516
May 15, 2026	38.73	38.81	38.46	38.52	38.39	-1.66%	15,644
May 14, 2026	39.09	39.41	39.09	39.17	39.04	0.67%	22,143
May 13, 2026	39.04	39.04	38.75	38.91	38.78	-0.44%	20,661
May 12, 2026	39.27	39.27	38.72	39.08	38.95	-0.53%	7,174
May 11, 2026	39.58	39.58	39.29	39.29	39.16	-1.00%	5,230
May 8, 2026	39.35	39.71	39.35	39.69	39.55	0.62%	9,087
May 7, 2026	39.83	39.84	39.44	39.44	39.30	-0.62%	7,272
May 6, 2026	39.92	39.92	39.60	39.68	39.55	0.23%	13,689
May 5, 2026	39.10	39.68	39.04	39.59	39.46	1.83%	32,875
May 4, 2026	39.02	39.35	38.72	38.88	38.75	-1.17%	22,738
May 1, 2026	39.06	39.40	39.06	39.34	39.20	0.45%	25,259
Apr 30, 2026	38.64	39.20	38.56	39.16	39.03	1.41%	8,849
Apr 29, 2026	39.21	39.21	38.56	38.62	38.49	-1.31%	8,667
Apr 28, 2026	39.10	39.36	39.02	39.13	39.00	-0.15%	17,030
Apr 27, 2026	39.33	39.33	39.14	39.19	39.06	0.33%	34,181
Apr 24, 2026	39.09	39.14	38.70	39.06	38.93	0.51%	18,938
Apr 23, 2026	39.04	39.05	38.70	38.86	38.73	0.10%	3,024
Apr 22, 2026	38.86	38.90	38.71	38.82	38.69	0.44%	3,435
Apr 21, 2026	39.30	39.30	38.65	38.65	38.52	-0.91%	10,687
Apr 20, 2026	38.80	39.11	38.80	39.01	38.87	0.42%	16,317
Apr 17, 2026	38.40	39.19	38.40	38.84	38.71	2.24%	20,990
Apr 16, 2026	38.02	38.06	37.97	37.99	37.86	0.07%	5,680
Apr 15, 2026	38.18	38.18	37.90	37.97	37.84	-0.39%	6,074
Apr 14, 2026	38.06	38.22	38.06	38.12	37.98	0.22%	41,308
Apr 13, 2026	37.58	38.03	37.55	38.03	37.90	0.89%	49,274
Apr 10, 2026	37.86	37.86	37.61	37.69	37.56	-0.63%	4,197
Apr 9, 2026	37.39	38.03	37.39	37.93	37.80	0.91%	7,238
Apr 8, 2026	37.60	37.73	37.42	37.59	37.46	2.48%	10,620
Apr 7, 2026	36.50	36.79	36.49	36.68	36.55	0.20%	8,644
Apr 6, 2026	36.42	36.65	36.24	36.61	36.48	0.49%	8,153
Apr 2, 2026	35.82	36.43	35.82	36.43	36.30	0.46%	6,866
Apr 1, 2026	36.12	36.59	36.12	36.26	36.14	0.90%	20,452
Mar 31, 2026	35.76	36.02	35.52	35.94	35.81	1.72%	15,367
Mar 30, 2026	35.90	35.90	35.27	35.33	35.21	-0.51%	8,090
Mar 27, 2026	35.76	35.81	35.49	35.51	35.39	-1.31%	11,850
Mar 26, 2026	35.97	36.35	35.93	35.98	35.86	-0.81%	13,992
Mar 25, 2026	36.37	36.37	36.07	36.28	36.15	0.48%	5,641
Mar 24, 2026	35.54	36.32	35.54	36.10	35.98	1.35%	10,475
Mar 23, 2026	35.39	35.95	35.39	35.62	35.50	2.70%	20,476
Mar 20, 2026	35.27	35.27	34.62	34.68	34.56	-1.54%	16,985
Mar 19, 2026	34.95	35.23	34.81	35.23	35.10	0.50%	11,309
Mar 18, 2026	35.31	35.39	35.05	35.05	34.93	-1.18%	6,611
Mar 17, 2026	35.67	35.67	35.47	35.47	35.35	0.38%	5,780
Mar 16, 2026	35.41	35.70	35.41	35.45	35.21	0.71%	6,561
Mar 13, 2026	35.18	35.22	35.12	35.20	34.97	-0.51%	14,029
Mar 12, 2026	35.50	35.59	35.32	35.38	35.14	-1.48%	8,774
Mar 11, 2026	36.11	36.11	35.75	35.91	35.67	-0.44%	7,340
Mar 10, 2026	36.00	36.57	36.00	36.07	35.83	-0.28%	10,037
Mar 9, 2026	35.89	36.21	35.10	36.17	35.93	-0.22%	42,790
Mar 6, 2026	36.36	36.36	36.00	36.25	36.01	-2.08%	21,362
Mar 5, 2026	37.37	37.37	36.89	37.02	36.77	-1.88%	4,827
Mar 4, 2026	37.70	37.78	37.68	37.73	37.48	0.96%	7,379
Mar 3, 2026	36.87	37.48	36.59	37.37	37.12	-0.90%	13,975
Mar 2, 2026	37.32	37.72	37.30	37.71	37.46	0.73%	10,329
Feb 27, 2026	37.46	37.55	37.34	37.44	37.19	-1.94%	7,279
Feb 26, 2026	38.02	38.18	37.80	38.18	37.93	0.23%	12,396
Feb 25, 2026	37.67	38.09	37.60	38.09	37.84	0.80%	13,250
Feb 24, 2026	37.46	37.82	37.46	37.79	37.54	0.88%	21,372
Feb 23, 2026	38.11	38.11	37.17	37.46	37.21	-1.96%	24,864
Feb 20, 2026	37.77	38.21	37.77	38.21	37.96	0.59%	9,135
Feb 19, 2026	37.84	37.99	37.78	37.99	37.73	-0.12%	4,614
Feb 18, 2026	38.07	38.43	37.99	38.03	37.78	0.16%	23,183
Feb 17, 2026	37.88	38.06	37.57	37.97	37.72	-0.11%	23,804
Feb 13, 2026	37.66	38.14	37.50	38.01	37.76	1.33%	26,419
Feb 12, 2026	38.35	38.35	37.19	37.51	37.26	-1.65%	29,414
Feb 11, 2026	38.41	38.50	37.87	38.14	37.89	0.16%	67,566
Feb 10, 2026	38.15	38.37	38.08	38.08	37.83	-0.10%	10,148
Feb 9, 2026	38.14	38.29	37.88	38.12	37.87	-0.08%	22,827
Feb 6, 2026	37.67	38.25	37.67	38.15	37.90	2.33%	16,270
Feb 5, 2026	37.54	37.79	37.19	37.28	37.03	-1.30%	11,177
Feb 4, 2026	37.73	37.88	37.52	37.77	37.52	0.75%	25,213
Feb 3, 2026	37.47	37.63	37.12	37.49	37.24	0.56%	15,716