Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 34.96 | 0.45 | 1.30% | 34.72 | 35.26 | 34.68 | 1,124,942 |
| Jul 12 2024 | 34.51 | 0.23 | 0.67% | 34.52 | 34.6999 | 34.425 | 1,202,162 |
| Jul 11 2024 | 34.28 | 1.05 | 3.16% | 33.73 | 34.306 | 33.65 | 1,310,732 |
| Jul 10 2024 | 33.23 | 0.44 | 1.34% | 32.80 | 33.24 | 32.80 | 1,133,800 |
| Jul 09 2024 | 32.79 | -0.03 | -0.09% | 32.76 | 33.05 | 32.6645 | 977,694 |
| Jul 08 2024 | 32.82 | 0.17 | 0.52% | 32.88 | 33.04 | 32.74 | 860,319 |
| Jul 05 2024 | 32.65 | -0.46 | -1.39% | 33.07 | 33.07 | 32.5822 | 958,192 |
| Jul 03 2024 | 33.11 | 0.03 | 0.09% | 33.09 | 33.33 | 33.0498 | 441,196 |
| Jul 02 2024 | 33.08 | 0.04 | 0.12% | 32.96 | 33.14 | 32.93 | 875,402 |
| Jul 01 2024 | 33.04 | -0.34 | -1.02% | 33.49 | 33.54 | 32.9604 | 694,757 |
| Jun 28 2024 | 33.38 | 0.36 | 1.09% | 33.23 | 33.52 | 33.145 | 1,099,412 |
| Jun 27 2024 | 33.02 | -0.13 | -0.39% | 33.06 | 33.06 | 32.86 | 1,042,526 |
| Jun 26 2024 | 33.15 | -0.19 | -0.57% | 33.18 | 33.19 | 33.0311 | 646,817 |
| Jun 25 2024 | 33.34 | -0.32 | -0.95% | 33.69 | 33.73 | 33.185 | 896,713 |
| Jun 24 2024 | 33.66 | 0.34 | 1.02% | 33.37 | 33.8699 | 33.37 | 632,503 |
| Jun 21 2024 | 33.32 | -0.02 | -0.06% | 33.33 | 33.35 | 33.00 | 846,808 |
| Jun 20 2024 | 33.34 | -0.03 | -0.09% | 33.37 | 33.55 | 33.28 | 882,893 |
| Jun 18 2024 | 33.37 | 0.13 | 0.39% | 33.25 | 33.4401 | 33.1837 | 1,084,698 |
| Jun 17 2024 | 33.24 | 0.45 | 1.37% | 32.74 | 33.24 | 32.7028 | 571,909 |
| Jun 14 2024 | 32.79 | -0.57 | -1.71% | 33.07 | 33.12 | 32.6621 | 676,571 |
| Jun 13 2024 | 33.36 | -0.22 | -0.66% | 33.51 | 33.52 | 33.0999 | 1,500,996 |
| Jun 12 2024 | 33.58 | 0.49 | 1.48% | 33.70 | 34.04 | 33.4864 | 855,266 |
| Jun 11 2024 | 33.09 | -0.28 | -0.84% | 33.18 | 33.18 | 32.86 | 783,932 |
| Jun 10 2024 | 33.37 | 0.12 | 0.36% | 33.04 | 33.38 | 32.97 | 937,834 |
| Jun 07 2024 | 33.25 | -0.16 | -0.48% | 33.21 | 33.408 | 33.0501 | 814,879 |
| Jun 06 2024 | 33.41 | -0.16 | -0.48% | 33.51 | 33.6215 | 33.30 | 839,492 |
| Jun 05 2024 | 33.57 | 0.26 | 0.78% | 33.52 | 33.5899 | 33.17 | 743,407 |
| Jun 04 2024 | 33.31 | -0.61 | -1.80% | 33.67 | 33.715 | 33.27 | 3,490,558 |
| Jun 03 2024 | 33.92 | -0.45 | -1.31% | 34.56 | 34.59 | 33.6912 | 560,939 |
| May 31 2024 | 34.37 | 0.36 | 1.06% | 34.08 | 34.37 | 33.895 | 759,878 |
| May 30 2024 | 34.01 | 0.38 | 1.13% | 33.70 | 34.04 | 33.70 | 620,994 |
| May 29 2024 | 33.63 | -0.43 | -1.26% | 33.71 | 33.75 | 33.56 | 631,836 |
| May 28 2024 | 34.06 | -0.20 | -0.58% | 34.44 | 34.44 | 33.96 | 532,553 |
| May 24 2024 | 34.26 | 0.32 | 0.94% | 34.14 | 34.26 | 34.045 | 497,683 |
| May 23 2024 | 33.94 | -0.37 | -1.08% | 34.52 | 34.52 | 33.7898 | 612,922 |
| May 22 2024 | 34.31 | -0.38 | -1.10% | 34.64 | 34.65 | 34.145 | 691,633 |
| May 21 2024 | 34.69 | 0.03 | 0.09% | 34.59 | 34.6997 | 34.54 | 784,324 |
| May 20 2024 | 34.66 | -0.10 | -0.29% | 34.80 | 34.855 | 34.64 | 842,542 |
| May 17 2024 | 34.76 | 0.12 | 0.35% | 34.79 | 34.79 | 34.63 | 574,377 |
| May 16 2024 | 34.64 | -0.27 | -0.77% | 34.89 | 34.93 | 34.63 | 1,006,470 |
| May 15 2024 | 34.91 | 0.30 | 0.87% | 34.96 | 34.9692 | 34.70 | 768,334 |
| May 14 2024 | 34.61 | 0.24 | 0.70% | 34.64 | 34.6502 | 34.45 | 928,104 |
| May 13 2024 | 34.37 | -0.06 | -0.17% | 34.72 | 34.72 | 34.35 | 778,985 |
| May 10 2024 | 34.43 | -0.06 | -0.17% | 34.64 | 34.64 | 34.3427 | 672,829 |
| May 09 2024 | 34.49 | 0.35 | 1.03% | 34.25 | 34.50 | 34.165 | 1,325,584 |
| May 08 2024 | 34.14 | 0.03 | 0.09% | 33.95 | 34.16 | 33.885 | 1,140,920 |
| May 07 2024 | 34.11 | -0.01 | -0.03% | 34.19 | 34.365 | 34.11 | 806,619 |
| May 06 2024 | 34.12 | 0.40 | 1.19% | 34.02 | 34.21 | 33.93 | 902,994 |
| May 03 2024 | 33.72 | 0.32 | 0.96% | 33.88 | 34.01 | 33.59 | 784,356 |
| May 02 2024 | 33.40 | 0.54 | 1.64% | 33.20 | 33.405 | 32.94 | 1,191,390 |
| May 01 2024 | 32.86 | 0.09 | 0.27% | 32.84 | 33.37 | 32.71 | 1,026,458 |
| Apr 30 2024 | 32.77 | -0.73 | -2.18% | 33.35 | 33.35 | 32.76 | 819,125 |
| Apr 29 2024 | 33.50 | 0.20 | 0.60% | 33.44 | 33.535 | 33.35 | 639,031 |
| Apr 26 2024 | 33.30 | 0.02 | 0.06% | 33.36 | 33.5199 | 33.21 | 981,122 |
| Apr 25 2024 | 33.28 | -0.20 | -0.60% | 33.128 | 33.35 | 32.85 | 1,170,781 |
| Apr 24 2024 | 33.48 | 0.07 | 0.21% | 33.44 | 33.60 | 33.27 | 654,291 |
| Apr 23 2024 | 33.41 | 0.46 | 1.40% | 33.04 | 33.5095 | 32.92 | 738,616 |
| Apr 22 2024 | 32.95 | 0.35 | 1.07% | 32.72 | 33.1399 | 32.56 | 714,734 |
| Apr 19 2024 | 32.60 | 0.28 | 0.87% | 32.28 | 32.67 | 32.28 | 1,027,364 |
| Apr 18 2024 | 32.32 | -0.01 | -0.03% | 32.56 | 32.74 | 32.22 | 924,587 |
| Apr 17 2024 | 32.33 | -0.23 | -0.71% | 32.85 | 32.85 | 32.29 | 1,206,030 |
