Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SVNDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 12.82 | -0.13 | -1.00% | 12.50 | 12.88 | 12.50 | 125,109 |
| Jun 12 2024 | 12.95 | -0.02 | -0.15% | 13.1075 | 13.43 | 12.94 | 146,663 |
| Jun 11 2024 | 12.97 | -0.11 | -0.84% | 12.56 | 13.075 | 12.56 | 155,605 |
| Jun 10 2024 | 13.08 | 0.01 | 0.08% | 12.57 | 13.08 | 12.57 | 118,452 |
| Jun 07 2024 | 13.07 | -0.16 | -1.21% | 12.81 | 13.12 | 12.81 | 50,747 |
| Jun 06 2024 | 13.23 | 0.00 | 0.00% | 12.76 | 13.25 | 12.76 | 103,880 |
| Jun 05 2024 | 13.23 | 0.15 | 1.15% | 12.68 | 13.58 | 12.68 | 102,008 |
| Jun 04 2024 | 13.08 | 0.17 | 1.32% | 12.67 | 13.19 | 12.67 | 154,792 |
| Jun 03 2024 | 12.91 | 0.04 | 0.31% | 12.60 | 13.22 | 12.60 | 168,674 |
| May 31 2024 | 12.87 | -0.08 | -0.62% | 13.26 | 13.26 | 12.47 | 202,473 |
| May 30 2024 | 12.95 | 0.24 | 1.89% | 12.818 | 12.97 | 12.678 | 168,520 |
| May 29 2024 | 12.71 | -0.16 | -1.24% | 12.4301 | 12.82 | 12.4301 | 184,386 |
| May 28 2024 | 12.87 | 0.00 | 0.00% | 12.95 | 13.07 | 12.84 | 192,432 |
| May 24 2024 | 12.87 | 0.09 | 0.70% | 12.67 | 12.89 | 12.66 | 125,630 |
| May 23 2024 | 12.78 | -0.11 | -0.85% | 12.965 | 13.32 | 12.76 | 241,838 |
| May 22 2024 | 12.89 | -0.08 | -0.62% | 12.51 | 13.30 | 12.51 | 261,776 |
| May 21 2024 | 12.97 | -0.05 | -0.38% | 13.40 | 13.40 | 12.97 | 151,918 |
| May 20 2024 | 13.02 | 0.07 | 0.54% | 13.00 | 13.06 | 12.98 | 156,496 |
| May 17 2024 | 12.95 | -0.01 | -0.08% | 12.815 | 12.97 | 12.64 | 122,595 |
| May 16 2024 | 12.96 | -0.01 | -0.08% | 12.61 | 13.02 | 12.61 | 131,545 |
| May 15 2024 | 12.97 | 0.02 | 0.15% | 12.9125 | 12.99 | 12.876 | 132,818 |
| May 14 2024 | 12.95 | 0.09 | 0.70% | 13.20 | 13.20 | 12.886 | 129,422 |
| May 13 2024 | 12.86 | -0.32 | -2.43% | 13.29 | 13.29 | 12.86 | 247,433 |
| May 10 2024 | 13.18 | 0.26 | 2.01% | 13.10 | 13.40 | 12.60 | 862,061 |
| May 09 2024 | 12.92 | 0.16 | 1.25% | 12.95 | 12.95 | 12.8901 | 184,587 |
| May 08 2024 | 12.76 | -0.14 | -1.09% | 12.91 | 12.91 | 12.71 | 72,717 |
| May 07 2024 | 12.90 | -0.24 | -1.83% | 12.48 | 12.95 | 12.48 | 201,956 |
| May 06 2024 | 13.14 | -0.05 | -0.38% | 13.25 | 13.25 | 12.92 | 114,389 |
| May 03 2024 | 13.19 | 0.10 | 0.76% | 12.969 | 13.19 | 12.92 | 93,416 |
| May 02 2024 | 13.09 | 0.17 | 1.32% | 12.8715 | 13.09 | 12.8715 | 100,307 |
| May 01 2024 | 12.92 | 0.10 | 0.78% | 12.955 | 13.02 | 12.90 | 52,069 |
| Apr 30 2024 | 12.82 | -0.26 | -1.99% | 12.51 | 12.96 | 12.51 | 173,308 |
| Apr 29 2024 | 13.08 | 0.10 | 0.77% | 13.114 | 13.114 | 12.98 | 198,748 |
| Apr 26 2024 | 12.98 | -0.21 | -1.59% | 13.176 | 13.44 | 12.86 | 231,188 |
| Apr 25 2024 | 13.19 | 0.06 | 0.46% | 13.44 | 13.44 | 13.08 | 138,532 |
| Apr 24 2024 | 13.13 | -0.06 | -0.45% | 12.85 | 13.7399 | 12.85 | 101,161 |
| Apr 23 2024 | 13.19 | 0.08 | 0.63% | 13.48 | 13.48 | 13.11 | 390,636 |
| Apr 22 2024 | 13.107 | 0.19 | 1.45% | 13.18 | 13.18 | 13.07 | 171,826 |
| Apr 19 2024 | 12.92 | 0.31 | 2.46% | 12.61 | 12.95 | 12.61 | 104,591 |
| Apr 18 2024 | 12.61 | 0.00 | 0.00% | 12.76 | 12.76 | 12.40 | 242,010 |
| Apr 17 2024 | 12.61 | -0.09 | -0.71% | 12.63 | 12.67 | 12.56 | 237,076 |
| Apr 16 2024 | 12.70 | -0.19 | -1.44% | 12.755 | 12.77 | 12.70 | 184,994 |
| Apr 15 2024 | 12.885 | -0.04 | -0.27% | 12.976 | 12.976 | 12.86 | 95,465 |
| Apr 12 2024 | 12.92 | -0.43 | -3.22% | 13.00 | 13.28 | 12.90 | 159,123 |
| Apr 11 2024 | 13.35 | -0.90 | -6.32% | 13.50 | 13.50 | 13.30 | 103,813 |
| Apr 10 2024 | 14.25 | -0.61 | -4.10% | 14.341 | 14.3925 | 14.10 | 71,419 |
| Apr 09 2024 | 14.86 | 0.62 | 4.35% | 14.746 | 15.46 | 14.67 | 89,771 |
| Apr 08 2024 | 14.24 | 0.08 | 0.56% | 14.44 | 14.44 | 14.21 | 103,653 |
| Apr 05 2024 | 14.16 | 0.14 | 1.00% | 14.04 | 14.19 | 14.04 | 107,187 |
| Apr 04 2024 | 14.02 | -0.13 | -0.92% | 13.75 | 14.43 | 13.75 | 79,116 |
| Apr 03 2024 | 14.15 | 0.10 | 0.71% | 13.96 | 14.36 | 13.96 | 160,848 |
| Apr 02 2024 | 14.05 | -0.10 | -0.71% | 14.1155 | 14.3299 | 14.00 | 152,576 |
| Apr 01 2024 | 14.15 | -0.45 | -3.08% | 14.54 | 14.54 | 13.78 | 150,353 |
| Mar 28 2024 | 14.60 | 0.19 | 1.32% | 14.13 | 14.90 | 14.13 | 41,948 |
| Mar 27 2024 | 14.41 | 0.17 | 1.19% | 14.32 | 14.555 | 14.30 | 118,014 |
| Mar 26 2024 | 14.24 | 0.17 | 1.21% | 13.994 | 14.30 | 13.994 | 110,537 |
| Mar 25 2024 | 14.0699 | -0.38 | -2.63% | 14.20 | 14.20 | 14.00 | 692,442 |
| Mar 22 2024 | 14.45 | -0.01 | -0.07% | 14.20 | 14.80 | 14.20 | 123,461 |
| Mar 21 2024 | 14.46 | -0.06 | -0.41% | 14.19 | 14.89 | 14.19 | 33,728 |
| Mar 20 2024 | 14.52 | 0.04 | 0.28% | 14.40 | 14.5299 | 14.40 | 42,300 |
| Mar 19 2024 | 14.48 | 0.13 | 0.91% | 14.79 | 14.79 | 14.33 | 286,271 |
| Mar 18 2024 | 14.35 | 0.04 | 0.28% | 14.73 | 14.73 | 14.29 | 79,879 |
