SVNLY(SVNLY)
SVNLY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $7.58 | $7.62 | $7.56 | $7.60 | 5,536 |
| 10/13/2026 | $7.66 | $7.66 | $7.60 | $7.65 | 186,600 |
| 10/12/2026 | $7.54 | $7.56 | $7.50 | $7.52 | 220,135 |
| 10/9/2026 | $7.50 | $7.54 | $7.49 | $7.52 | 134,300 |
| 10/8/2026 | $7.48 | $7.52 | $7.45 | $7.52 | 767,900 |
| 10/7/2026 | $7.48 | $7.52 | $7.45 | $7.48 | 292,900 |
| 10/6/2026 | $7.67 | $7.67 | $7.58 | $7.58 | 379,600 |
| 10/5/2026 | $7.55 | $7.63 | $7.52 | $7.61 | 1.44M |
| 10/2/2026 | $7.58 | $7.61 | $7.56 | $7.60 | 424,500 |
| 10/1/2026 | $7.56 | $7.66 | $7.48 | $7.54 | 457,107 |
| 9/30/2026 | $7.70 | $7.74 | $7.63 | $7.66 | 214,219 |
| 9/29/2026 | $7.77 | $7.80 | $7.73 | $7.78 | 161,700 |
| 9/28/2026 | $7.84 | $7.88 | $7.75 | $7.81 | 310,439 |
| 9/25/2026 | $7.83 | $7.86 | $7.81 | $7.86 | 77,500 |
| 9/24/2026 | $7.73 | $7.78 | $7.70 | $7.77 | 160,900 |
| 9/23/2026 | $7.75 | $7.76 | $7.65 | $7.67 | 80,904 |
| 9/22/2026 | $7.88 | $7.88 | $7.77 | $7.84 | 70,121 |
| 9/21/2026 | $7.84 | $7.87 | $7.83 | $7.86 | 101,200 |
| 9/18/2026 | $7.69 | $7.76 | $7.67 | $7.76 | 93,100 |
| 9/17/2026 | $7.83 | $7.86 | $7.80 | $7.84 | 81,100 |
| 9/16/2026 | $7.73 | $7.77 | $7.65 | $7.70 | 113,712 |
| 9/15/2026 | $7.71 | $7.73 | $7.69 | $7.73 | 109,100 |
| 9/14/2026 | $7.72 | $7.75 | $7.69 | $7.72 | 90,000 |
| 9/11/2026 | $7.78 | $7.78 | $7.71 | $7.72 | 84,300 |
| 9/10/2026 | $7.73 | $7.73 | $7.66 | $7.67 | 91,035 |
| 9/9/2026 | $7.72 | $7.75 | $7.70 | $7.71 | 90,723 |
| 9/8/2026 | $7.75 | $7.79 | $7.72 | $7.75 | 86,213 |
| 9/4/2026 | $7.84 | $7.86 | $7.81 | $7.84 | 67,600 |
| 9/3/2026 | $7.73 | $7.81 | $7.72 | $7.80 | 85,114 |
| 9/2/2026 | $7.60 | $7.65 | $7.59 | $7.64 | 103,610 |
| 9/1/2026 | $7.72 | $7.74 | $7.63 | $7.65 | 85,110 |
| 8/31/2026 | $7.70 | $7.70 | $7.66 | $7.68 | 95,347 |
| 8/28/2026 | $7.71 | $7.72 | $7.64 | $7.67 | 79,812 |
| 8/27/2026 | $7.70 | $7.71 | $7.64 | $7.68 | 77,400 |
| 8/26/2026 | $7.61 | $7.64 | $7.60 | $7.62 | 166,405 |
| 8/25/2026 | $7.63 | $7.64 | $7.60 | $7.64 | 57,700 |
| 8/24/2026 | $7.56 | $7.58 | $7.54 | $7.55 | 81,900 |
| 8/21/2026 | $7.75 | $7.76 | $7.69 | $7.72 | 120,420 |
| 8/20/2026 | $7.65 | $7.68 | $7.62 | $7.62 | 82,400 |
| 8/19/2026 | $7.67 | $7.68 | $7.64 | $7.66 | 56,200 |
| 8/18/2026 | $7.74 | $7.74 | $7.68 | $7.70 | 77,000 |
| 8/17/2026 | $7.76 | $7.80 | $7.72 | $7.75 | 61,100 |
| 8/14/2026 | $7.71 | $7.78 | $7.71 | $7.74 | 56,548 |
| 8/13/2026 | $7.68 | $7.69 | $7.65 | $7.67 | 78,300 |
| 8/12/2026 | $7.68 | $7.69 | $7.63 | $7.64 | 623,000 |
| 8/11/2026 | $7.68 | $7.70 | $7.63 | $7.64 | 202,100 |
| 8/10/2026 | $7.64 | $7.69 | $7.63 | $7.68 | 53,700 |
| 8/7/2026 | $7.83 | $7.83 | $7.70 | $7.71 | 82,800 |
| 8/6/2026 | $7.82 | $7.82 | $7.75 | $7.76 | 78,601 |
| 8/5/2026 | $7.72 | $7.76 | $7.71 | $7.75 | 96,500 |
| 8/4/2026 | $7.69 | $7.74 | $7.67 | $7.74 | 332,900 |
| 8/3/2026 | $7.62 | $7.65 | $7.61 | $7.65 | 99,435 |
| 7/31/2026 | $7.58 | $7.62 | $7.53 | $7.59 | 94,238 |
| 7/30/2026 | $7.47 | $7.55 | $7.47 | $7.55 | 114,501 |
| 7/29/2026 | $7.31 | $7.41 | $7.28 | $7.36 | 52,800 |
| 7/28/2026 | $7.34 | $7.39 | $7.32 | $7.38 | 100,002 |
| 7/27/2026 | $7.41 | $7.43 | $7.35 | $7.38 | 179,619 |
| 7/24/2026 | $7.30 | $7.37 | $7.28 | $7.34 | 146,500 |
| 7/23/2026 | $7.18 | $7.22 | $7.18 | $7.21 | 157,632 |
| 7/22/2026 | $7.34 | $7.34 | $7.27 | $7.30 | 106,744 |
| 7/21/2026 | $7.20 | $7.26 | $7.19 | $7.23 | 144,200 |
| 7/20/2026 | $7.14 | $7.14 | $7.09 | $7.11 | 178,300 |
| 7/17/2026 | $7.13 | $7.20 | $7.12 | $7.16 | 133,700 |
| 7/16/2026 | $7.16 | $7.23 | $7.13 | $7.21 | 82,705 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
