SVT.LSVT.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2778.00 | $2831.00 | $2770.00 | $2819.00 | 777,690 |
| 1/14/2026 | $2760.00 | $2779.00 | $2729.00 | $2779.00 | 571,665 |
| 1/13/2026 | $2805.00 | $2809.00 | $2746.00 | $2748.00 | 490,375 |
| 1/12/2026 | $2891.00 | $2903.00 | $2812.00 | $2821.00 | 481,230 |
| 1/9/2026 | $2882.00 | $2908.00 | $2859.00 | $2907.00 | 479,892 |
| 1/8/2026 | $2912.00 | $2916.00 | $2878.00 | $2890.00 | 342,236 |
| 1/7/2026 | $2855.00 | $2896.00 | $2842.00 | $2885.00 | 454,451 |
| 1/6/2026 | $2810.00 | $2885.00 | $2793.00 | $2838.00 | 457,971 |
| 1/5/2026 | $2826.00 | $2827.00 | $2754.00 | $2809.00 | 612,597 |
| 1/2/2026 | $2794.00 | $2814.00 | $2779.00 | $2813.00 | 245,576 |
| 12/31/2025 | $2803.00 | $2806.00 | $2789.00 | $2789.00 | 495,944 |
| 12/30/2025 | $2771.00 | $2807.00 | $2757.00 | $2807.00 | 268,988 |
| 12/29/2025 | $2739.00 | $2774.00 | $2723.00 | $2774.00 | 278,363 |
| 12/24/2025 | $2743.00 | $2751.90 | $2731.00 | $2743.00 | 47,836 |
| 12/23/2025 | $2761.00 | $2763.00 | $2737.00 | $2743.00 | 201,972 |
| 12/22/2025 | $2720.00 | $2743.00 | $2712.00 | $2743.00 | 630,498 |
| 12/19/2025 | $2772.00 | $2775.00 | $2738.00 | $2757.00 | 1.40M |
| 12/18/2025 | $2780.00 | $2782.00 | $2754.00 | $2765.00 | 808,379 |
| 12/17/2025 | $2711.00 | $2782.00 | $2706.00 | $2769.00 | 567,928 |
| 12/16/2025 | $2713.00 | $2713.00 | $2690.00 | $2702.00 | 626,220 |
| 12/15/2025 | $2705.00 | $2715.04 | $2696.00 | $2701.00 | 282,404 |
| 12/12/2025 | $2686.00 | $2699.00 | $2677.00 | $2699.00 | 452,282 |
| 12/11/2025 | $2691.00 | $2707.00 | $2666.00 | $2694.00 | 295,170 |
| 12/10/2025 | $2736.00 | $2745.00 | $2696.00 | $2711.00 | 358,959 |
| 12/9/2025 | $2749.00 | $2780.21 | $2737.00 | $2748.00 | 418,756 |
| 12/8/2025 | $2761.00 | $2769.00 | $2745.70 | $2752.00 | 252,757 |
| 12/5/2025 | $2797.00 | $2804.00 | $2769.00 | $2769.00 | 2.14M |
| 12/4/2025 | $2808.00 | $2816.00 | $2790.00 | $2816.00 | 1.15M |
| 12/3/2025 | $2818.00 | $2823.00 | $2785.00 | $2810.00 | 415,017 |
| 12/2/2025 | $2822.00 | $2833.00 | $2806.30 | $2809.00 | 492,336 |
| 12/1/2025 | $2820.00 | $2821.00 | $2800.00 | $2817.00 | 401,463 |
| 11/28/2025 | $2826.00 | $2833.00 | $2812.00 | $2818.00 | 2.15M |
| 11/27/2025 | $2813.00 | $2838.00 | $2796.00 | $2827.00 | 412,732 |
| 11/26/2025 | $2786.00 | $2858.00 | $2786.00 | $2852.00 | 1.90M |
| 11/25/2025 | $2808.00 | $2808.00 | $2758.00 | $2808.00 | 611,564 |
| 11/24/2025 | $2763.00 | $2804.00 | $2752.07 | $2800.00 | 4.13M |
| 11/21/2025 | $2738.00 | $2793.00 | $2736.00 | $2772.00 | 1.01M |
| 11/20/2025 | $2692.00 | $2737.50 | $2679.00 | $2718.00 | 405,418 |
| 11/19/2025 | $2699.00 | $2735.91 | $2659.00 | $2685.00 | 526,040 |
| 11/18/2025 | $2749.00 | $2760.00 | $2715.00 | $2715.00 | 464,372 |
| 11/17/2025 | $2747.00 | $2762.00 | $2732.00 | $2744.00 | 278,296 |
| 11/14/2025 | $2755.00 | $2764.00 | $2716.00 | $2743.00 | 439,620 |
| 11/13/2025 | $2777.00 | $2777.00 | $2731.00 | $2764.00 | 347,621 |
| 11/12/2025 | $2789.00 | $2811.00 | $2759.00 | $2771.00 | 1.56M |
| 11/11/2025 | $2814.00 | $2826.00 | $2787.00 | $2787.00 | 423,970 |
| 11/10/2025 | $2811.00 | $2818.00 | $2774.00 | $2795.00 | 796,767 |
| 11/7/2025 | $2818.00 | $2829.00 | $2800.00 | $2819.00 | 344,505 |
| 11/6/2025 | $2826.00 | $2846.00 | $2793.00 | $2827.00 | 700,570 |
| 11/5/2025 | $2783.00 | $2820.00 | $2765.00 | $2818.00 | 411,060 |
| 11/4/2025 | $2737.00 | $2779.00 | $2737.00 | $2770.00 | 925,441 |
| 11/3/2025 | $2767.00 | $2775.00 | $2719.00 | $2747.00 | 686,421 |
| 10/31/2025 | $2777.00 | $2793.00 | $2767.52 | $2781.00 | 462,507 |
| 10/30/2025 | $2793.00 | $2799.00 | $2769.63 | $2780.00 | 485,249 |
| 10/29/2025 | $2805.00 | $2813.00 | $2783.00 | $2797.00 | 848,189 |
| 10/28/2025 | $2827.00 | $2830.00 | $2781.00 | $2810.00 | 381,107 |
| 10/27/2025 | $2825.00 | $2847.00 | $2802.00 | $2819.00 | 718,663 |
| 10/24/2025 | $2797.00 | $2843.00 | $2779.94 | $2833.00 | 651,270 |
| 10/23/2025 | $2806.00 | $2819.00 | $2789.49 | $2806.00 | 663,484 |
| 10/22/2025 | $2766.00 | $2834.00 | $2762.00 | $2833.00 | 473,086 |
| 10/21/2025 | $2724.00 | $2756.00 | $2721.00 | $2756.00 | 412,478 |
| 10/20/2025 | $2714.00 | $2730.00 | $2665.00 | $2721.00 | 408,230 |