SVML.LSVML.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $44.50 | $44.60 | $44.05 | $44.05 | 355,495 |
| 3/3/2026 | $47.00 | $48.00 | $44.00 | $45.00 | 355,495 |
| 3/2/2026 | $45.50 | $48.00 | $45.00 | $46.00 | 477,257 |
| 2/27/2026 | $46.50 | $49.00 | $46.33 | $47.00 | 740,097 |
| 2/26/2026 | $49.00 | $49.00 | $47.00 | $48.00 | 422,463 |
| 2/25/2026 | $46.80 | $48.00 | $45.00 | $47.00 | 858,370 |
| 2/24/2026 | $44.50 | $47.00 | $44.00 | $46.00 | 1.00M |
| 2/23/2026 | $40.00 | $46.00 | $39.00 | $44.00 | 2.89M |
| 2/20/2026 | $39.50 | $41.00 | $39.00 | $40.00 | 445,608 |
| 2/19/2026 | $41.00 | $42.00 | $40.00 | $41.00 | 513,200 |
| 2/18/2026 | $39.00 | $41.00 | $38.75 | $40.80 | 390,373 |
| 2/17/2026 | $39.70 | $40.00 | $38.00 | $39.00 | 415,952 |
| 2/16/2026 | $37.00 | $38.00 | $36.00 | $36.50 | 345,773 |
| 2/13/2026 | $37.50 | $38.00 | $36.00 | $36.40 | 408,194 |
| 2/12/2026 | $38.50 | $39.00 | $37.30 | $37.50 | 167,920 |
| 2/11/2026 | $37.50 | $38.50 | $37.00 | $38.50 | 159,144 |
| 2/10/2026 | $38.50 | $39.00 | $38.00 | $38.50 | 202,352 |
| 2/9/2026 | $37.50 | $39.80 | $37.00 | $39.00 | 217,648 |
| 2/6/2026 | $37.00 | $37.80 | $36.00 | $37.50 | 408,398 |
| 2/5/2026 | $39.00 | $39.80 | $38.00 | $39.80 | 179,567 |
| 2/4/2026 | $37.50 | $40.00 | $37.00 | $39.50 | 255,878 |
| 2/3/2026 | $37.00 | $39.00 | $36.00 | $36.50 | 902,713 |
| 2/2/2026 | $36.00 | $38.00 | $34.55 | $38.00 | 578,550 |
| 1/30/2026 | $36.37 | $37.00 | $34.00 | $36.00 | 513,272 |
| 1/29/2026 | $38.00 | $40.00 | $35.50 | $36.50 | 529,548 |
| 1/28/2026 | $38.50 | $40.00 | $38.00 | $39.00 | 239,583 |
| 1/27/2026 | $37.50 | $40.00 | $37.00 | $39.00 | 684,803 |
| 1/26/2026 | $36.50 | $42.00 | $36.00 | $40.50 | 1.16M |
| 1/23/2026 | $38.40 | $38.40 | $35.00 | $36.40 | 538,446 |
| 1/22/2026 | $39.50 | $40.00 | $36.00 | $38.50 | 1.11M |
| 1/21/2026 | $37.90 | $44.00 | $37.90 | $40.50 | 3.15M |
| 1/20/2026 | $30.80 | $32.00 | $30.17 | $30.50 | 142,688 |
| 1/19/2026 | $30.00 | $31.00 | $29.87 | $30.80 | 174,424 |
| 1/16/2026 | $30.40 | $31.00 | $29.00 | $30.00 | 114,544 |
| 1/15/2026 | $30.20 | $30.28 | $29.50 | $30.20 | 243,094 |
| 1/14/2026 | $29.40 | $30.00 | $29.00 | $29.90 | 301,430 |
| 1/13/2026 | $29.90 | $30.00 | $29.04 | $29.40 | 182,429 |
| 1/12/2026 | $30.50 | $31.00 | $29.20 | $30.00 | 265,337 |
| 1/9/2026 | $29.70 | $32.00 | $29.40 | $30.50 | 375,933 |
| 1/8/2026 | $29.80 | $30.00 | $29.40 | $29.70 | 170,114 |
| 1/7/2026 | $29.30 | $29.40 | $29.00 | $29.20 | 192,374 |
| 1/6/2026 | $29.60 | $30.00 | $29.00 | $29.10 | 280,000 |
| 1/5/2026 | $29.50 | $30.00 | $29.00 | $29.60 | 290,075 |
| 1/2/2026 | $28.99 | $29.89 | $28.13 | $29.50 | 521,018 |
| 12/31/2025 | $30.20 | $31.00 | $28.50 | $28.50 | 134,798 |
| 12/30/2025 | $28.90 | $31.00 | $28.56 | $30.40 | 174,712 |
| 12/29/2025 | $28.50 | $29.80 | $28.00 | $28.50 | 595,572 |
| 12/24/2025 | $29.30 | $29.80 | $29.00 | $29.40 | 138,562 |
| 12/23/2025 | $29.50 | $31.00 | $29.00 | $30.00 | 148,844 |
| 12/22/2025 | $29.01 | $31.00 | $29.01 | $30.00 | 325,730 |
| 12/19/2025 | $31.20 | $32.00 | $29.00 | $29.50 | 393,817 |
| 12/18/2025 | $30.80 | $32.00 | $30.00 | $30.50 | 615,277 |
| 12/17/2025 | $26.70 | $30.98 | $26.60 | $29.00 | 1.00M |
| 12/16/2025 | $25.60 | $27.80 | $25.60 | $26.60 | 2.29M |
| 12/15/2025 | $25.10 | $25.60 | $24.60 | $25.00 | 267,024 |
| 12/12/2025 | $24.60 | $25.10 | $24.05 | $25.10 | 466,433 |
| 12/11/2025 | $25.00 | $25.60 | $24.10 | $24.60 | 687,138 |
| 12/10/2025 | $26.30 | $26.80 | $25.00 | $25.50 | 408,576 |
| 12/9/2025 | $26.80 | $27.00 | $25.80 | $26.60 | 134,396 |
| 12/8/2025 | $26.90 | $27.00 | $25.40 | $27.00 | 397,915 |
| 12/5/2025 | $27.00 | $28.00 | $26.80 | $26.90 | 183,108 |
| 12/4/2025 | $27.50 | $28.00 | $27.00 | $27.60 | 129,053 |