Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 3.61 | 0.07 | 1.98% | 3.59 | 3.64 | 3.535 | 1,182,510 |
| May 13 2024 | 3.54 | -0.06 | -1.67% | 3.56 | 3.595 | 3.48 | 1,578,392 |
| May 10 2024 | 3.60 | 0.01 | 0.28% | 3.65 | 3.69 | 3.54 | 1,900,433 |
| May 09 2024 | 3.59 | 0.23 | 6.85% | 3.41 | 3.59 | 3.40 | 2,020,116 |
| May 08 2024 | 3.36 | -0.07 | -2.04% | 3.44 | 3.46 | 3.33 | 1,006,841 |
| May 07 2024 | 3.43 | 0.05 | 1.48% | 3.37 | 3.48 | 3.3599 | 1,137,706 |
| May 06 2024 | 3.38 | 0.09 | 2.58% | 3.35 | 3.42 | 3.35 | 1,535,560 |
| May 03 2024 | 3.295 | -0.01 | -0.15% | 3.33 | 3.35 | 3.2399 | 976,299 |
| May 02 2024 | 3.30 | 0.09 | 2.80% | 3.17 | 3.32 | 3.1627 | 1,427,497 |
| May 01 2024 | 3.21 | 0.06 | 1.90% | 3.16 | 3.305 | 3.16 | 1,522,716 |
| Apr 30 2024 | 3.15 | -0.21 | -6.25% | 3.26 | 3.3099 | 3.15 | 2,948,778 |
| Apr 29 2024 | 3.36 | 0.05 | 1.51% | 3.34 | 3.37 | 3.255 | 2,056,232 |
| Apr 26 2024 | 3.31 | -0.24 | -6.76% | 3.60 | 3.60 | 3.27 | 4,789,102 |
| Apr 25 2024 | 3.55 | 0.08 | 2.31% | 3.46 | 3.56 | 3.38 | 1,100,656 |
| Apr 24 2024 | 3.47 | -0.07 | -1.98% | 3.49 | 3.55 | 3.425 | 937,068 |
| Apr 23 2024 | 3.54 | 0.11 | 3.21% | 3.34 | 3.615 | 3.34 | 1,454,268 |
| Apr 22 2024 | 3.43 | -0.14 | -3.92% | 3.36 | 3.56 | 3.13 | 2,951,620 |
| Apr 19 2024 | 3.57 | 0.00 | 0.00% | 3.54 | 3.68 | 3.52 | 1,355,786 |
| Apr 18 2024 | 3.57 | -0.03 | -0.83% | 3.64 | 3.685 | 3.55 | 1,037,736 |
| Apr 17 2024 | 3.60 | -0.02 | -0.55% | 3.65 | 3.71 | 3.54 | 1,468,709 |
| Apr 16 2024 | 3.62 | -0.08 | -2.16% | 3.61 | 3.65 | 3.55 | 2,237,986 |
| Apr 15 2024 | 3.70 | 0.17 | 4.82% | 3.62 | 3.73 | 3.55 | 3,669,482 |
| Apr 12 2024 | 3.53 | -0.27 | -7.11% | 3.95 | 3.98 | 3.48 | 9,356,404 |
| Apr 11 2024 | 3.80 | -0.07 | -1.81% | 3.87 | 3.905 | 3.73 | 1,684,589 |
| Apr 10 2024 | 3.87 | 0.10 | 2.65% | 3.66 | 3.8988 | 3.58 | 2,953,546 |
| Apr 09 2024 | 3.77 | -0.06 | -1.57% | 3.86 | 3.96 | 3.75 | 2,185,364 |
| Apr 08 2024 | 3.83 | 0.05 | 1.32% | 3.85 | 3.90 | 3.705 | 2,944,984 |
| Apr 05 2024 | 3.78 | 0.09 | 2.44% | 3.65 | 3.82 | 3.62 | 2,579,919 |
| Apr 04 2024 | 3.69 | -0.07 | -1.86% | 3.79 | 3.87 | 3.69 | 4,747,421 |
| Apr 03 2024 | 3.76 | 0.23 | 6.52% | 3.60 | 3.82 | 3.56 | 4,927,983 |
| Apr 02 2024 | 3.53 | 0.08 | 2.32% | 3.46 | 3.54 | 3.44 | 2,541,527 |
| Apr 01 2024 | 3.45 | 0.19 | 5.83% | 3.38 | 3.45 | 3.32 | 2,641,388 |
| Mar 28 2024 | 3.26 | 0.11 | 3.49% | 3.19 | 3.30 | 3.1599 | 1,807,326 |
| Mar 27 2024 | 3.15 | 0.10 | 3.28% | 3.06 | 3.15 | 3.045 | 1,308,073 |
| Mar 26 2024 | 3.05 | -0.02 | -0.65% | 3.14 | 3.14 | 3.02 | 2,106,460 |
| Mar 25 2024 | 3.07 | -0.03 | -0.97% | 3.12 | 3.246 | 3.065 | 1,589,014 |
| Mar 22 2024 | 3.10 | 0.03 | 0.98% | 3.09 | 3.14 | 3.06 | 1,754,280 |
| Mar 21 2024 | 3.07 | 0.02 | 0.66% | 3.11 | 3.14 | 3.04 | 3,137,458 |
| Mar 20 2024 | 3.05 | 0.32 | 11.72% | 2.73 | 3.10 | 2.71 | 3,476,569 |
| Mar 19 2024 | 2.73 | -0.06 | -2.15% | 2.77 | 2.795 | 2.72 | 985,793 |
| Mar 18 2024 | 2.79 | -0.04 | -1.41% | 2.86 | 2.91 | 2.789 | 1,110,004 |
| Mar 15 2024 | 2.83 | 0.02 | 0.71% | 2.80 | 2.88 | 2.77 | 1,337,354 |
| Mar 14 2024 | 2.81 | -0.04 | -1.40% | 2.89 | 2.94 | 2.78 | 1,567,375 |
| Mar 13 2024 | 2.85 | 0.07 | 2.52% | 2.80 | 2.91 | 2.80 | 2,055,627 |
| Mar 12 2024 | 2.78 | 0.01 | 0.36% | 2.77 | 2.79 | 2.70 | 1,318,650 |
| Mar 11 2024 | 2.77 | 0.05 | 1.84% | 2.75 | 2.85 | 2.7212 | 1,573,615 |
| Mar 08 2024 | 2.72 | -0.01 | -0.37% | 2.74 | 2.77 | 2.63 | 3,205,162 |
| Mar 07 2024 | 2.73 | 0.06 | 2.25% | 2.73 | 2.765 | 2.70 | 2,630,436 |
| Mar 06 2024 | 2.67 | 0.02 | 0.75% | 2.69 | 2.755 | 2.67 | 1,550,282 |
| Mar 05 2024 | 2.65 | -0.03 | -1.12% | 2.70 | 2.72 | 2.62 | 1,393,241 |
| Mar 04 2024 | 2.68 | 0.21 | 8.50% | 2.51 | 2.69 | 2.51 | 3,039,887 |
| Mar 01 2024 | 2.47 | 0.06 | 2.49% | 2.42 | 2.56 | 2.39 | 4,503,826 |
| Feb 29 2024 | 2.41 | 0.03 | 1.26% | 2.41 | 2.4662 | 2.385 | 889,423 |
| Feb 28 2024 | 2.38 | -0.04 | -1.65% | 2.40 | 2.43 | 2.35 | 743,871 |
| Feb 27 2024 | 2.42 | -0.02 | -0.82% | 2.43 | 2.455 | 2.39 | 723,040 |
| Feb 26 2024 | 2.44 | -0.01 | -0.41% | 2.44 | 2.44 | 2.37 | 793,649 |
| Feb 23 2024 | 2.45 | 0.09 | 3.81% | 2.38 | 2.46 | 2.34 | 1,205,687 |
| Feb 22 2024 | 2.36 | -0.04 | -1.67% | 2.41 | 2.44 | 2.36 | 1,396,831 |
| Feb 21 2024 | 2.40 | 0.00 | 0.21% | 2.40 | 2.41 | 2.37 | 713,609 |
| Feb 20 2024 | 2.395 | -0.01 | -0.21% | 2.43 | 2.45 | 2.36 | 615,361 |
| Feb 16 2024 | 2.40 | 0.01 | 0.42% | 2.38 | 2.46 | 2.36 | 887,743 |
| Feb 15 2024 | 2.39 | 0.11 | 4.82% | 2.32 | 2.43 | 2.32 | 1,379,098 |
