SVAL(SVAL)
SVAL
$41.84—Stale · unknown old
USBATS • Last print unknown ago
$41.84—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $41.76 | $41.97 | $41.65 | $41.84 | 14,462 |
| 9/24/2026 | $41.79 | $41.83 | $41.58 | $41.76 | 10,400 |
| 9/23/2026 | $42.11 | $42.11 | $41.71 | $41.74 | 10,100 |
| 9/22/2026 | $42.25 | $42.37 | $42.06 | $42.19 | 14,333 |
| 9/21/2026 | $42.30 | $42.30 | $42.07 | $42.10 | 21,933 |
| 9/18/2026 | $42.39 | $42.39 | $42.09 | $42.17 | 11,136 |
| 9/17/2026 | $43.02 | $43.02 | $42.46 | $42.46 | 115,141 |
| 9/16/2026 | $42.84 | $42.89 | $42.25 | $42.46 | 25,013 |
| 9/15/2026 | $42.75 | $42.85 | $42.66 | $42.73 | 17,900 |
| 9/14/2026 | $43.10 | $43.17 | $42.81 | $43.03 | 27,129 |
| 9/11/2026 | $43.28 | $43.28 | $42.88 | $43.08 | 16,433 |
| 9/10/2026 | $43.03 | $43.03 | $42.69 | $42.83 | 20,200 |
| 9/9/2026 | $43.15 | $43.20 | $42.92 | $43.04 | 20,008 |
| 9/8/2026 | $43.89 | $43.89 | $43.34 | $43.39 | 11,102 |
| 9/4/2026 | $43.28 | $43.82 | $43.28 | $43.79 | 36,036 |
| 9/3/2026 | $43.67 | $43.67 | $43.37 | $43.52 | 18,900 |
| 9/2/2026 | $42.94 | $43.54 | $42.94 | $43.42 | 8,100 |
| 9/1/2026 | $43.20 | $43.20 | $42.79 | $42.82 | 1.24M |
| 8/31/2026 | $43.49 | $43.49 | $43.09 | $43.20 | 9,918 |
| 8/28/2026 | $43.53 | $43.63 | $43.44 | $43.44 | 18,731 |
| 8/27/2026 | $43.44 | $43.55 | $43.15 | $43.48 | 15,707 |
| 8/26/2026 | $43.28 | $43.46 | $43.28 | $43.36 | 46,941 |
| 8/25/2026 | $43.30 | $43.35 | $43.19 | $43.35 | 12,307 |
| 8/24/2026 | $43.63 | $43.67 | $43.40 | $43.46 | 5,304 |
| 8/21/2026 | $43.69 | $43.69 | $43.48 | $43.67 | 7,821 |
| 8/20/2026 | $43.48 | $43.53 | $43.36 | $43.38 | 8,400 |
| 8/19/2026 | $44.00 | $44.00 | $43.63 | $43.63 | 14,744 |
| 8/18/2026 | $44.04 | $44.04 | $43.71 | $43.71 | 8,117 |
| 8/17/2026 | $44.05 | $44.08 | $43.93 | $43.99 | 15,100 |
| 8/14/2026 | $44.25 | $44.28 | $44.05 | $44.26 | 17,810 |
| 8/13/2026 | $44.00 | $44.10 | $43.92 | $44.07 | 8,809 |
| 8/12/2026 | $43.93 | $43.93 | $43.55 | $43.82 | 7,500 |
| 8/11/2026 | $43.85 | $43.86 | $43.71 | $43.71 | 12,445 |
| 8/10/2026 | $44.08 | $44.08 | $43.72 | $43.77 | 6,400 |
| 8/7/2026 | $43.79 | $44.09 | $43.79 | $44.00 | 5,730 |
| 8/6/2026 | $43.76 | $43.83 | $43.49 | $43.53 | 17,400 |
| 8/5/2026 | $44.03 | $44.03 | $43.57 | $43.58 | 19,602 |
| 8/4/2026 | $43.60 | $43.89 | $43.50 | $43.80 | 7,300 |
| 8/3/2026 | $43.00 | $43.44 | $43.00 | $43.38 | 12,449 |
| 7/31/2026 | $42.69 | $42.73 | $42.22 | $42.73 | 18,528 |
| 7/30/2026 | $42.75 | $42.81 | $42.27 | $42.62 | 12,600 |
| 7/29/2026 | $42.99 | $43.17 | $42.68 | $42.70 | 24,700 |
| 7/28/2026 | $43.04 | $43.18 | $43.04 | $43.07 | 30,600 |
| 7/27/2026 | $42.74 | $42.74 | $42.51 | $42.67 | 4,500 |
| 7/24/2026 | $42.32 | $42.46 | $42.32 | $42.40 | 2,600 |
| 7/23/2026 | $42.37 | $42.37 | $41.91 | $42.12 | 18,118 |
| 7/22/2026 | $42.64 | $42.65 | $42.35 | $42.46 | 11,135 |
| 7/21/2026 | $42.17 | $42.58 | $42.17 | $42.57 | 5,600 |
| 7/20/2026 | $42.61 | $42.61 | $42.17 | $42.17 | 17,600 |
| 7/17/2026 | $42.66 | $42.84 | $42.25 | $42.42 | 10,603 |
| 7/16/2026 | $42.65 | $42.92 | $42.63 | $42.87 | 40,500 |
| 7/15/2026 | $42.22 | $42.43 | $42.20 | $42.24 | 4,700 |
| 7/14/2026 | $42.34 | $42.34 | $42.01 | $42.07 | 8,100 |
| 7/13/2026 | $41.96 | $42.24 | $41.96 | $42.11 | 12,308 |
| 7/10/2026 | $41.87 | $41.98 | $41.81 | $41.88 | 7,700 |
| 7/9/2026 | $41.43 | $41.75 | $41.43 | $41.64 | 12,908 |
| 7/8/2026 | $41.39 | $41.49 | $41.21 | $41.40 | 11,548 |
| 7/7/2026 | $41.98 | $41.98 | $41.53 | $41.58 | 10,123 |
| 7/6/2026 | $41.65 | $41.86 | $41.65 | $41.78 | 36,201 |
| 7/2/2026 | $42.12 | $42.21 | $41.39 | $41.64 | 14,100 |
| 7/1/2026 | $41.87 | $42.09 | $41.87 | $41.89 | 9,240 |
| 6/30/2026 | $41.66 | $41.88 | $41.65 | $41.79 | 20,000 |
| 6/29/2026 | $41.61 | $41.77 | $41.61 | $41.76 | 16,200 |