SVAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.48	10.49	10.37	10.43	10.43	-0.57%	142,513
Apr 27, 2026	10.39	10.52	10.33	10.49	10.49	1.16%	173,323
Apr 24, 2026	10.43	10.45	10.34	10.37	10.37	-0.58%	124,741
Apr 23, 2026	10.33	10.46	10.33	10.43	10.43	1.26%	396,565
Apr 22, 2026	10.38	10.38	10.28	10.30	10.30	-0.48%	347,588
Apr 21, 2026	10.52	10.53	10.34	10.35	10.35	-1.43%	104,599
Apr 20, 2026	10.45	10.55	10.45	10.50	10.50	0.38%	105,322
Apr 17, 2026	10.54	10.54	10.42	10.46	10.46	-0.10%	160,553
Apr 16, 2026	10.45	10.52	10.42	10.47	10.47	-0.38%	61,690
Apr 15, 2026	10.32	10.51	10.30	10.51	10.51	2.04%	726,666
Apr 14, 2026	10.28	10.32	10.27	10.30	10.30	0.78%	225,274
Apr 13, 2026	10.17	10.22	10.16	10.22	10.22	0.49%	234,981
Apr 10, 2026	10.16	10.17	10.15	10.17	10.17	0.20%	35,969
Apr 9, 2026	10.15	10.16	10.15	10.15	10.15	-0.10%	146,027
Apr 8, 2026	10.16	10.17	10.16	10.16	10.16	0.10%	52,394
Apr 7, 2026	10.16	10.16	10.14	10.15	10.15	0.05%	482,077
Apr 6, 2026	10.17	10.17	10.14	10.15	10.15	-0.15%	183,660
Apr 2, 2026	10.15	10.17	10.15	10.16	10.16	-	53,316
Apr 1, 2026	10.17	10.17	10.16	10.16	10.16	-	59,168
Mar 31, 2026	10.17	10.18	10.14	10.16	10.16	-0.10%	66,735
Mar 30, 2026	10.17	10.17	10.15	10.17	10.17	0.10%	13,082
Mar 27, 2026	10.18	10.19	10.15	10.16	10.16	-0.10%	260,839
Mar 26, 2026	10.22	10.22	10.17	10.17	10.17	-0.29%	114,367
Mar 25, 2026	10.17	10.25	10.17	10.20	10.20	0.29%	135,735
Mar 24, 2026	10.18	10.19	10.17	10.17	10.17	-	76,695
Mar 23, 2026	10.19	10.19	10.17	10.17	10.17	-	68,871
Mar 20, 2026	10.19	10.19	10.17	10.17	10.17	-0.10%	37,637
Mar 19, 2026	10.18	10.20	10.17	10.18	10.18	-	181,301
Mar 18, 2026	10.24	10.27	10.18	10.18	10.18	-0.59%	130,040
Mar 17, 2026	10.21	10.28	10.19	10.24	10.24	0.39%	57,527
Mar 16, 2026	10.18	10.21	10.17	10.20	10.20	0.29%	93,887
Mar 13, 2026	10.19	10.19	10.17	10.17	10.17	-0.10%	133,589
Mar 12, 2026	10.20	10.20	10.17	10.18	10.18	-0.20%	103,085
Mar 11, 2026	10.20	10.24	10.20	10.20	10.20	-	20,423
Mar 10, 2026	10.20	10.25	10.20	10.20	10.20	-	11,048
Mar 9, 2026	10.24	10.25	10.19	10.20	10.20	0.20%	29,819
Mar 6, 2026	10.22	10.25	10.18	10.18	10.18	-0.39%	58,001
Mar 5, 2026	10.21	10.25	10.21	10.22	10.22	0.10%	35,931
Mar 4, 2026	10.32	10.32	10.21	10.21	10.21	-0.68%	93,406
Mar 3, 2026	10.35	10.36	10.22	10.28	10.28	-0.68%	348,301
Mar 2, 2026	10.47	10.48	10.35	10.35	10.35	-0.86%	53,526
Feb 27, 2026	10.48	10.52	10.30	10.44	10.44	-0.29%	67,820
Feb 26, 2026	10.50	10.53	10.45	10.47	10.47	-0.10%	23,492
Feb 25, 2026	10.52	10.52	10.46	10.48	10.48	0.29%	58,864
Feb 24, 2026	10.48	10.50	10.45	10.45	10.45	-0.10%	63,369
Feb 23, 2026	10.57	10.58	10.45	10.46	10.46	-0.76%	45,715
Feb 20, 2026	10.58	10.63	10.42	10.54	10.54	-0.47%	99,226
Feb 19, 2026	10.61	10.64	10.58	10.59	10.59	-0.19%	10,452
Feb 18, 2026	10.60	10.61	10.55	10.61	10.61	-	22,934
Feb 17, 2026	10.75	10.75	10.57	10.61	10.61	-1.30%	79,226
Feb 13, 2026	10.65	10.79	10.46	10.75	10.75	0.75%	376,677
Feb 12, 2026	10.68	10.68	10.60	10.67	10.67	0.57%	91,754
Feb 11, 2026	10.61	10.78	10.59	10.61	10.61	0.47%	78,481
Feb 10, 2026	10.63	10.75	10.56	10.56	10.56	-0.85%	90,849
Feb 9, 2026	10.67	10.88	10.61	10.65	10.65	0.19%	126,157
Feb 6, 2026	10.60	10.71	10.51	10.63	10.63	0.57%	104,312
Feb 5, 2026	10.60	10.75	10.51	10.57	10.57	-0.38%	168,004
Feb 4, 2026	10.50	10.75	10.33	10.61	10.61	1.05%	384,760
Feb 3, 2026	10.70	10.78	10.30	10.50	10.50	-0.94%	240,926
Feb 2, 2026	10.77	10.82	10.59	10.60	10.60	-1.67%	405,339
Jan 30, 2026	10.91	10.91	10.67	10.78	10.78	-1.37%	243,351
Jan 29, 2026	11.08	11.08	10.73	10.93	10.93	-0.64%	320,397
Jan 28, 2026	11.00	11.07	10.76	11.00	11.00	-	396,223
Jan 27, 2026	11.15	11.15	10.74	11.00	11.00	-	583,222
Jan 26, 2026	11.49	11.49	10.75	11.00	11.00	-3.85%	838,744
Jan 23, 2026	11.46	11.55	11.20	11.44	11.44	-0.52%	846,146
Jan 22, 2026	10.96	12.00	10.95	11.50	11.50	13.52%	11,730,293
Jan 21, 2026	10.08	10.15	10.08	10.13	10.13	0.10%	14,485
Jan 20, 2026	10.21	10.21	10.06	10.12	10.12	-	65,996
Jan 16, 2026	10.25	10.25	10.10	10.12	10.12	-0.78%	208,251
Jan 15, 2026	10.27	10.27	10.20	10.20	10.20	-0.49%	16,173
Jan 14, 2026	10.29	10.35	10.24	10.25	10.25	-0.29%	81,646
Jan 13, 2026	10.25	10.30	10.25	10.28	10.28	0.29%	17,680
Jan 12, 2026	10.25	10.25	10.25	10.25	10.25	0.30%	20,588
Jan 9, 2026	10.20	10.25	10.15	10.22	10.22	0.50%	32,761
Jan 6, 2026	10.15	10.17	10.15	10.17	10.17	0.67%	1,531
Jan 2, 2026	10.17	10.17	10.10	10.10	10.10	-0.49%	103,952
Dec 30, 2025	10.15	10.15	10.15	10.15	10.15	-0.78%	953
Dec 29, 2025	10.23	10.23	10.23	10.23	10.23	-	5,418
Dec 26, 2025	10.23	10.23	10.23	10.23	10.23	-	772
Dec 24, 2025	10.25	10.25	10.23	10.23	10.23	-	1,122
Dec 23, 2025	10.32	10.32	10.23	10.23	10.23	-0.73%	1,197
Dec 22, 2025	10.23	10.31	10.23	10.31	10.31	-0.14%	27,817
Dec 19, 2025	10.30	10.32	10.30	10.32	10.32	0.18%	6,405
Dec 18, 2025	10.20	10.30	10.15	10.30	10.30	0.29%	18,943
Dec 17, 2025	10.27	10.27	10.27	10.27	10.27	0.10%	383
Dec 16, 2025	10.26	10.26	10.26	10.26	10.26	-	50,066
Dec 15, 2025	10.30	10.30	10.26	10.26	10.26	-0.21%	2,410
Dec 12, 2025	10.28	10.28	10.28	10.28	10.28	0.21%	306
Dec 11, 2025	10.27	10.27	10.26	10.26	10.26	-0.31%	14,834
Dec 10, 2025	10.27	10.29	10.27	10.29	10.29	-0.46%	10,412
Dec 9, 2025	10.31	10.34	10.31	10.34	10.34	0.88%	479
Dec 8, 2025	10.26	10.26	10.25	10.25	10.25	-0.10%	50,129
Dec 5, 2025	10.26	10.26	10.26	10.26	10.26	-0.39%	146
Dec 4, 2025	10.38	10.39	10.27	10.30	10.30	-	15,697
Dec 3, 2025	10.35	10.35	10.28	10.30	10.30	0.29%	66,756
Dec 2, 2025	10.30	10.30	10.27	10.27	10.27	-0.29%	9,638
Dec 1, 2025	10.25	10.45	10.25	10.30	10.30	-0.96%	44,996
Nov 26, 2025	10.45	10.45	10.25	10.40	10.40	0.48%	1,321
Nov 25, 2025	10.35	10.35	10.35	10.35	10.35	-0.29%	320