Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SVOWS5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 0.678 | 0.044 | 6.94% | 0.674 | 0.697 | 0.64 | 0 |
| Mar 06 2025 | 0.634 | -0.166 | -20.75% | 0.733 | 0.736 | 0.634 | 0 |
| Mar 05 2025 | 0.80 | -0.163 | -16.93% | 0.842 | 0.867 | 0.675 | 0 |
| Mar 04 2025 | 0.963 | 0.187 | 24.10% | 0.824 | 0.99 | 0.824 | 0 |
| Mar 03 2025 | 0.776 | -0.104 | -11.82% | 0.894 | 0.897 | 0.649 | 0 |
| Feb 28 2025 | 0.88 | -0.016 | -1.79% | 0.945 | 0.967 | 0.805 | 0 |
| Feb 27 2025 | 0.896 | 0.079 | 9.67% | 0.92 | 0.968 | 0.862 | 0 |
| Feb 26 2025 | 0.817 | -0.038 | -4.44% | 0.818 | 0.877 | 0.806 | 0 |
| Feb 25 2025 | 0.855 | -0.17 | -16.59% | 1.051 | 1.09 | 0.831 | 0 |
| Feb 24 2025 | 1.025 | -0.18 | -14.80% | 1.129 | 1.151 | 1.017 | 0 |
| Feb 21 2025 | 1.203 | -0.08 | -6.38% | 1.276 | 1.284 | 1.197 | 0 |
| Feb 20 2025 | 1.285 | -0.01 | -0.39% | 1.266 | 1.318 | 1.223 | 0 |
| Feb 19 2025 | 1.29 | 0.17 | 14.67% | 1.194 | 1.29 | 1.144 | 0 |
| Feb 18 2025 | 1.125 | 0.00 | 0.27% | 1.11 | 1.165 | 1.104 | 0 |
| Feb 17 2025 | 1.122 | -0.02 | -1.58% | 1.13 | 1.143 | 1.103 | 0 |
| Feb 14 2025 | 1.14 | -0.01 | -1.04% | 1.225 | 1.23 | 1.058 | 0 |
| Feb 13 2025 | 1.152 | -0.55 | -32.24% | 1.535 | 1.55 | 1.085 | 0 |
| Feb 12 2025 | 1.70 | -0.05 | -2.86% | 1.72 | 1.745 | 1.655 | 0 |
| Feb 11 2025 | 1.75 | 0.13 | 8.02% | 1.645 | 1.82 | 1.635 | 0 |
| Feb 10 2025 | 1.62 | -0.08 | -4.42% | 1.705 | 1.735 | 1.565 | 0 |
| Feb 07 2025 | 1.695 | 0.20 | 13.61% | 1.54 | 1.73 | 1.467 | 0 |
| Feb 06 2025 | 1.492 | -0.30 | -16.88% | 1.745 | 1.83 | 1.492 | 0 |
| Feb 05 2025 | 1.795 | 0.15 | 9.12% | 1.66 | 1.905 | 1.635 | 30 |
| Feb 04 2025 | 1.645 | -0.05 | -2.95% | 1.69 | 1.76 | 1.595 | 0 |
| Feb 03 2025 | 1.695 | 0.29 | 20.81% | 1.63 | 1.865 | 1.63 | 30 |
| Jan 31 2025 | 1.403 | -0.03 | -2.09% | 1.431 | 1.461 | 1.382 | 0 |
| Jan 30 2025 | 1.433 | -0.03 | -2.05% | 1.457 | 1.498 | 1.418 | 0 |
| Jan 29 2025 | 1.463 | 0.01 | 0.41% | 1.427 | 1.478 | 1.427 | 0 |
| Jan 28 2025 | 1.457 | 0.03 | 2.39% | 1.418 | 1.498 | 1.397 | 0 |
| Jan 27 2025 | 1.423 | -0.09 | -5.76% | 1.58 | 1.58 | 1.356 | 0 |
| Jan 24 2025 | 1.51 | -0.12 | -7.08% | 1.595 | 1.615 | 1.43 | 500 |
| Jan 23 2025 | 1.625 | -0.17 | -9.22% | 1.75 | 1.75 | 1.595 | 0 |
| Jan 22 2025 | 1.79 | 0.03 | 1.42% | 1.74 | 1.815 | 1.73 | 0 |
| Jan 21 2025 | 1.765 | 0.08 | 4.75% | 1.765 | 1.82 | 1.73 | 0 |
| Jan 20 2025 | 1.685 | -0.16 | -8.67% | 1.845 | 1.985 | 1.645 | 0 |
| Jan 17 2025 | 1.845 | -0.05 | -2.64% | 1.865 | 1.89 | 1.78 | 0 |
| Jan 16 2025 | 1.895 | 0.06 | 3.27% | 1.835 | 1.93 | 1.76 | 0 |
| Jan 15 2025 | 1.835 | -0.19 | -9.38% | 1.99 | 2.00 | 1.835 | 500 |
| Jan 14 2025 | 2.025 | -0.09 | -4.26% | 2.07 | 2.08 | 1.95 | 0 |
| Jan 13 2025 | 2.115 | -0.05 | -2.31% | 2.20 | 2.235 | 2.00 | 0 |
| Jan 10 2025 | 2.165 | -0.09 | -3.78% | 2.28 | 2.43 | 1.985 | 0 |
| Jan 09 2025 | 2.25 | -0.08 | -3.43% | 2.375 | 2.48 | 2.25 | 0 |
| Jan 08 2025 | 2.33 | 0.04 | 1.75% | 2.305 | 2.405 | 2.22 | 0 |
| Jan 07 2025 | 2.29 | 0.04 | 1.78% | 2.305 | 2.365 | 2.24 | 0 |
| Jan 06 2025 | 2.25 | -0.50 | -18.18% | 2.66 | 2.69 | 2.09 | 100 |
| Jan 03 2025 | 2.75 | 0.11 | 4.17% | 2.68 | 2.815 | 2.64 | 0 |
| Jan 02 2025 | 2.64 | 0.17 | 6.67% | 2.335 | 2.715 | 2.335 | 0 |
| Dec 30 2024 | 2.475 | 0.02 | 0.81% | 2.57 | 2.57 | 2.365 | 0 |
| Dec 27 2024 | 2.455 | -0.32 | -11.37% | 2.76 | 2.77 | 2.455 | 0 |
| Dec 23 2024 | 2.77 | 0.34 | 13.76% | 2.29 | 2.88 | 2.02 | 0 |
| Dec 20 2024 | 2.435 | -0.23 | -8.46% | 2.72 | 2.865 | 2.385 | 0 |
| Dec 19 2024 | 2.66 | 0.06 | 2.11% | 2.775 | 2.83 | 2.45 | 0 |
| Dec 18 2024 | 2.605 | -0.21 | -7.46% | 2.82 | 2.82 | 2.605 | 0 |
| Dec 17 2024 | 2.815 | -0.10 | -3.26% | 2.91 | 2.94 | 2.79 | 0 |
| Dec 16 2024 | 2.91 | 0.30 | 11.28% | 2.625 | 3.02 | 2.565 | 0 |
| Dec 13 2024 | 2.615 | -0.18 | -6.44% | 2.785 | 2.80 | 2.42 | 0 |
| Dec 12 2024 | 2.795 | -0.11 | -3.79% | 2.905 | 2.92 | 2.795 | 0 |
| Dec 11 2024 | 2.905 | -0.06 | -1.86% | 2.88 | 3.00 | 2.82 | 0 |
| Dec 10 2024 | 2.96 | -0.27 | -8.36% | 3.19 | 3.27 | 2.935 | 0 |
| Dec 09 2024 | 3.23 | -0.29 | -8.24% | 3.51 | 3.51 | 3.17 | 0 |
