Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1,052.00 | 4.00 | 0.38% | 1,022.00 | 1,064.00 | 1,022.00 | 79,220 |
| Apr 24 2024 | 1,048.00 | 6.00 | 0.58% | 1,048.00 | 1,048.00 | 1,026.00 | 109,085 |
| Apr 23 2024 | 1,042.00 | 10.00 | 0.97% | 1,004.00 | 1,046.00 | 1,004.00 | 97,254 |
| Apr 22 2024 | 1,032.00 | 6.00 | 0.58% | 1,042.00 | 1,042.00 | 1,026.00 | 166,211 |
| Apr 19 2024 | 1,026.00 | -24.00 | -2.29% | 1,068.00 | 1,068.00 | 1,018.00 | 150,510 |
| Apr 18 2024 | 1,050.00 | -2.00 | -0.19% | 1,070.00 | 1,070.00 | 1,034.00 | 122,761 |
| Apr 17 2024 | 1,052.00 | 20.00 | 1.94% | 1,034.00 | 1,062.00 | 1,034.00 | 165,732 |
| Apr 16 2024 | 1,032.00 | 6.00 | 0.58% | 1,046.00 | 1,076.00 | 1,032.00 | 561,929 |
| Apr 15 2024 | 1,026.00 | 4.00 | 0.39% | 1,024.00 | 1,040.00 | 1,014.00 | 85,227 |
| Apr 12 2024 | 1,022.00 | 2.00 | 0.20% | 1,048.00 | 1,048.00 | 1,012.00 | 95,960 |
| Apr 11 2024 | 1,020.00 | -40.00 | -3.77% | 1,036.00 | 1,036.00 | 1,010.00 | 297,242 |
| Apr 10 2024 | 1,060.00 | -16.00 | -1.49% | 1,084.00 | 1,104.00 | 1,056.00 | 296,093 |
| Apr 09 2024 | 1,076.00 | -18.00 | -1.65% | 1,090.00 | 1,094.00 | 1,076.00 | 82,526 |
| Apr 08 2024 | 1,094.00 | 28.00 | 2.63% | 1,070.00 | 1,096.00 | 1,066.00 | 121,758 |
| Apr 05 2024 | 1,066.00 | -6.00 | -0.56% | 1,062.00 | 1,070.00 | 1,058.00 | 195,842 |
| Apr 04 2024 | 1,072.00 | 20.00 | 1.90% | 1,062.00 | 1,082.00 | 1,062.00 | 180,939 |
| Apr 03 2024 | 1,052.00 | 10.00 | 0.96% | 1,054.00 | 1,062.00 | 1,040.00 | 322,640 |
| Apr 02 2024 | 1,042.00 | -24.00 | -2.25% | 1,100.00 | 1,100.00 | 1,038.00 | 175,076 |
| Mar 28 2024 | 1,066.00 | 8.00 | 0.76% | 1,055.00 | 1,078.00 | 1,043.00 | 216,300 |
| Mar 27 2024 | 1,058.00 | -6.00 | -0.56% | 1,065.00 | 1,072.00 | 1,055.00 | 234,877 |
| Mar 26 2024 | 1,064.00 | 11.00 | 1.04% | 1,052.00 | 1,065.00 | 1,050.00 | 188,041 |
| Mar 25 2024 | 1,053.00 | 18.00 | 1.74% | 1,035.00 | 1,056.00 | 1,025.00 | 245,428 |
| Mar 22 2024 | 1,035.00 | 31.00 | 3.09% | 1,004.00 | 1,035.00 | 1,004.00 | 170,217 |
| Mar 21 2024 | 1,004.00 | 17.50 | 1.77% | 996.50 | 1,011.00 | 985.50 | 103,115 |
| Mar 20 2024 | 986.50 | 8.00 | 0.82% | 983.00 | 986.50 | 960.50 | 201,515 |
| Mar 19 2024 | 978.50 | -14.00 | -1.41% | 999.50 | 999.50 | 974.00 | 123,731 |
| Mar 18 2024 | 992.50 | 5.50 | 0.56% | 1,002.00 | 1,002.00 | 978.00 | 39,114 |
| Mar 15 2024 | 987.00 | 7.50 | 0.77% | 996.00 | 996.00 | 964.00 | 329,848 |
| Mar 14 2024 | 979.50 | 39.50 | 4.20% | 932.00 | 995.50 | 932.00 | 163,259 |
| Mar 13 2024 | 940.00 | -6.50 | -0.69% | 930.50 | 952.50 | 930.50 | 284,748 |
| Mar 12 2024 | 946.50 | -15.50 | -1.61% | 971.50 | 971.50 | 946.50 | 85,609 |
| Mar 11 2024 | 962.00 | -12.50 | -1.28% | 973.00 | 984.50 | 958.00 | 92,149 |
| Mar 08 2024 | 974.50 | 8.00 | 0.83% | 971.00 | 979.00 | 961.50 | 60,581 |
| Mar 07 2024 | 966.50 | 7.00 | 0.73% | 964.00 | 970.00 | 950.00 | 38,917 |
| Mar 06 2024 | 959.50 | 10.00 | 1.05% | 977.50 | 977.50 | 952.50 | 86,747 |
| Mar 05 2024 | 949.50 | 6.50 | 0.69% | 967.00 | 967.00 | 940.50 | 97,581 |
| Mar 04 2024 | 943.00 | -8.50 | -0.89% | 931.50 | 969.00 | 931.50 | 122,055 |
| Mar 01 2024 | 951.50 | 29.00 | 3.14% | 912.50 | 952.00 | 912.50 | 137,516 |
| Feb 29 2024 | 922.50 | 10.50 | 1.15% | 918.50 | 926.00 | 912.00 | 96,777 |
| Feb 28 2024 | 912.00 | -8.00 | -0.87% | 926.50 | 926.50 | 900.00 | 137,467 |
| Feb 27 2024 | 920.00 | -21.50 | -2.28% | 922.50 | 937.00 | 911.50 | 439,135 |
| Feb 26 2024 | 941.50 | -23.50 | -2.44% | 963.50 | 963.50 | 938.50 | 168,925 |
| Feb 23 2024 | 965.00 | -4.50 | -0.46% | 951.00 | 980.00 | 951.00 | 115,342 |
| Feb 22 2024 | 969.50 | 8.00 | 0.83% | 971.00 | 975.00 | 957.00 | 58,423 |
| Feb 21 2024 | 961.50 | -0.50 | -0.05% | 979.50 | 979.50 | 959.50 | 530,201 |
| Feb 20 2024 | 962.00 | -8.50 | -0.88% | 955.50 | 973.00 | 950.50 | 39,342 |
| Feb 19 2024 | 970.50 | -6.50 | -0.67% | 963.00 | 1,000.00 | 962.50 | 43,293 |
| Feb 16 2024 | 977.00 | 2.50 | 0.26% | 999.00 | 1,003.00 | 974.50 | 151,815 |
| Feb 15 2024 | 974.50 | 25.50 | 2.69% | 935.50 | 975.50 | 935.50 | 82,249 |
| Feb 14 2024 | 949.00 | -3.50 | -0.37% | 946.00 | 968.50 | 946.00 | 250,728 |
| Feb 13 2024 | 952.50 | -17.50 | -1.80% | 973.50 | 973.50 | 941.00 | 68,937 |
| Feb 12 2024 | 970.00 | 15.00 | 1.57% | 968.00 | 970.00 | 954.50 | 1,487,373 |
| Feb 09 2024 | 955.00 | -5.50 | -0.57% | 965.50 | 969.00 | 943.00 | 66,161 |
| Feb 08 2024 | 960.50 | -6.50 | -0.67% | 965.00 | 976.00 | 960.50 | 46,497 |
| Feb 07 2024 | 967.00 | -4.50 | -0.46% | 976.50 | 979.50 | 965.00 | 88,229 |
| Feb 06 2024 | 971.50 | 8.50 | 0.88% | 968.00 | 979.00 | 961.00 | 85,089 |
| Feb 05 2024 | 963.00 | -40.00 | -3.99% | 975.50 | 1,005.00 | 961.50 | 179,133 |
| Feb 02 2024 | 1,003.00 | 4.00 | 0.40% | 999.00 | 1,019.00 | 997.00 | 87,759 |
| Feb 01 2024 | 999.00 | -14.00 | -1.38% | 1,003.00 | 1,016.00 | 998.50 | 116,564 |
| Jan 31 2024 | 1,013.00 | -15.00 | -1.46% | 1,022.00 | 1,029.00 | 1,004.00 | 236,086 |
| Jan 30 2024 | 1,028.00 | 5.00 | 0.49% | 1,029.00 | 1,042.00 | 1,019.00 | 199,588 |
| Jan 29 2024 | 1,023.00 | 15.00 | 1.49% | 1,013.00 | 1,024.00 | 1,001.00 | 56,377 |
