SVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.54	33.75	33.41	33.75	33.75	1.00%	12,394
Sep 25, 2025	33.53	33.55	33.37	33.41	33.41	-1.07%	8,602
Sep 24, 2025	34.08	34.08	33.71	33.77	33.77	-0.17%	8,795
Sep 23, 2025	33.97	34.36	33.80	33.83	33.83	-0.40%	6,829
Sep 22, 2025	33.77	33.96	33.73	33.96	33.96	0.21%	10,621
Sep 19, 2025	34.57	34.57	33.89	33.89	33.89	-1.74%	18,036
Sep 18, 2025	33.97	34.51	33.97	34.49	34.49	2.37%	8,522
Sep 17, 2025	33.94	34.31	33.69	33.69	33.69	0.21%	12,402
Sep 16, 2025	33.79	33.79	33.50	33.62	33.62	-1.09%	5,833
Sep 15, 2025	34.04	34.14	33.99	33.99	33.80	0.03%	7,346
Sep 12, 2025	34.06	34.15	33.98	33.98	33.79	-1.05%	12,379
Sep 11, 2025	33.97	34.35	33.97	34.34	34.15	1.60%	3,599
Sep 10, 2025	33.92	34.00	33.74	33.80	33.61	-0.11%	3,275
Sep 9, 2025	33.90	33.99	33.84	33.84	33.64	-1.07%	4,831
Sep 8, 2025	34.17	34.21	34.05	34.20	34.01	-0.05%	6,317
Sep 5, 2025	34.47	34.58	34.03	34.22	34.03	-0.11%	22,066
Sep 4, 2025	33.95	34.26	33.95	34.26	34.06	1.44%	2,998
Sep 3, 2025	33.78	33.96	33.62	33.77	33.58	-0.27%	30,373
Sep 2, 2025	33.60	33.86	33.60	33.86	33.67	-0.48%	14,459
Aug 29, 2025	34.09	34.12	33.96	34.02	33.83	-0.10%	6,092
Aug 28, 2025	34.32	34.32	33.92	34.06	33.86	-0.29%	12,246
Aug 27, 2025	33.97	34.17	33.91	34.16	33.96	0.78%	13,439
Aug 26, 2025	33.63	33.99	33.63	33.89	33.70	0.50%	6,138
Aug 25, 2025	33.87	33.87	33.72	33.72	33.53	-0.79%	6,769
Aug 22, 2025	33.04	33.99	33.04	33.99	33.80	4.37%	84,408
Aug 21, 2025	32.44	32.57	32.44	32.57	32.38	0.01%	5,385
Aug 20, 2025	32.56	32.60	32.43	32.56	32.38	-0.09%	6,130
Aug 19, 2025	32.64	32.85	32.54	32.59	32.41	0.15%	3,788
Aug 18, 2025	32.44	32.61	32.44	32.54	32.36	0.41%	10,881
Aug 15, 2025	32.74	32.74	32.41	32.41	32.23	-1.16%	3,004
Aug 14, 2025	32.75	32.81	32.46	32.79	32.60	-1.00%	6,170
Aug 13, 2025	32.72	33.12	32.72	33.12	32.94	1.95%	7,267
Aug 12, 2025	31.67	32.49	31.65	32.49	32.30	3.40%	6,274
Aug 11, 2025	31.53	31.53	31.31	31.42	31.24	0.10%	5,258
Aug 8, 2025	31.44	31.48	31.28	31.39	31.21	0.63%	5,778
Aug 7, 2025	31.32	31.32	31.19	31.19	31.02	-0.41%	4,802
Aug 6, 2025	31.32	31.41	31.32	31.32	31.14	0.14%	12,991
Aug 5, 2025	30.95	31.28	30.95	31.28	31.10	1.00%	2,420
Aug 4, 2025	30.61	30.96	30.61	30.96	30.79	1.66%	2,773
Aug 1, 2025	30.70	30.71	30.28	30.46	30.29	-2.03%	9,975
Jul 31, 2025	31.33	31.33	31.09	31.09	30.91	-0.92%	7,519
Jul 30, 2025	31.99	31.99	31.38	31.38	31.20	-1.70%	3,143
Jul 29, 2025	32.29	32.29	31.91	31.92	31.74	-0.74%	9,188
Jul 28, 2025	32.10	32.21	32.05	32.16	31.97	0.07%	12,774
Jul 25, 2025	32.19	32.19	31.90	32.14	31.95	0.01%	7,574
Jul 24, 2025	32.59	32.59	32.13	32.13	31.95	-1.65%	5,737
Jul 23, 2025	32.48	32.67	32.41	32.67	32.49	0.95%	5,371
Jul 22, 2025	32.26	32.48	32.21	32.36	32.18	0.95%	7,030
Jul 21, 2025	32.16	32.42	32.06	32.06	31.88	-0.15%	14,729
Jul 18, 2025	32.11	32.14	32.08	32.11	31.93	-0.62%	13,158