Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SVCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 19.28 | 0.37 | 1.96% | 18.82 | 19.52 | 18.71 | 233,139 |
| Jul 18 2024 | 18.91 | -0.44 | -2.27% | 19.56 | 19.73 | 18.78 | 280,033 |
| Jul 17 2024 | 19.35 | -0.18 | -0.92% | 19.38 | 19.795 | 19.165 | 311,578 |
| Jul 16 2024 | 19.53 | 0.77 | 4.10% | 19.05 | 19.77 | 18.98 | 268,443 |
| Jul 15 2024 | 18.76 | 0.05 | 0.27% | 18.70 | 19.29 | 18.34 | 135,102 |
| Jul 12 2024 | 18.71 | -0.35 | -1.84% | 19.25 | 19.46 | 18.71 | 200,356 |
| Jul 11 2024 | 19.06 | -0.12 | -0.63% | 19.19 | 19.9399 | 18.92 | 426,846 |
| Jul 10 2024 | 19.18 | 0.09 | 0.47% | 19.14 | 19.69 | 19.08 | 171,849 |
| Jul 09 2024 | 19.09 | -0.42 | -2.15% | 19.51 | 19.69 | 19.09 | 153,732 |
| Jul 08 2024 | 19.51 | 1.01 | 5.46% | 18.44 | 19.68 | 18.44 | 288,067 |
| Jul 05 2024 | 18.50 | -0.12 | -0.64% | 18.64 | 18.80 | 18.295 | 60,584 |
| Jul 03 2024 | 18.62 | 0.02 | 0.11% | 18.65 | 18.83 | 18.55 | 176,479 |
| Jul 02 2024 | 18.60 | 0.56 | 3.10% | 18.07 | 19.27 | 18.07 | 434,497 |
| Jul 01 2024 | 18.04 | -0.22 | -1.20% | 17.88 | 18.50 | 17.88 | 43,252 |
| Jun 28 2024 | 18.26 | 0.00 | 0.00% | 18.26 | 18.26 | 18.26 | 0 |
| Jun 27 2024 | 18.26 | 0.49 | 2.76% | 17.75 | 18.61 | 17.51 | 164,216 |
| Jun 26 2024 | 17.77 | -0.08 | -0.45% | 18.22 | 18.425 | 17.60 | 139,559 |
| Jun 25 2024 | 17.85 | -0.30 | -1.65% | 18.23 | 18.49 | 17.78 | 262,740 |
| Jun 24 2024 | 18.15 | 0.86 | 4.97% | 17.13 | 18.35 | 16.8867 | 426,568 |
| Jun 21 2024 | 17.29 | -0.24 | -1.37% | 18.01 | 18.20 | 16.98 | 682,216 |
| Jun 20 2024 | 17.53 | -0.08 | -0.45% | 17.70 | 18.88 | 17.24 | 310,160 |
| Jun 18 2024 | 17.61 | 0.49 | 2.86% | 17.02 | 18.29 | 16.55 | 399,448 |
| Jun 17 2024 | 17.12 | -0.45 | -2.56% | 17.45 | 17.90 | 17.05 | 374,762 |
| Jun 14 2024 | 17.57 | -0.33 | -1.84% | 17.68 | 18.63 | 17.57 | 261,301 |
| Jun 13 2024 | 17.90 | -0.41 | -2.24% | 18.35 | 18.53 | 17.77 | 128,069 |
| Jun 12 2024 | 18.31 | 0.50 | 2.81% | 17.90 | 18.94 | 17.67 | 389,999 |
| Jun 11 2024 | 17.81 | 0.21 | 1.19% | 17.35 | 17.98 | 17.17 | 239,536 |
| Jun 10 2024 | 17.60 | 0.55 | 3.23% | 17.35 | 18.00 | 16.54 | 202,529 |
| Jun 07 2024 | 17.05 | -0.46 | -2.63% | 17.65 | 18.00 | 16.78 | 325,197 |
| Jun 06 2024 | 17.51 | 1.17 | 7.16% | 16.63 | 17.73 | 16.50 | 639,956 |
| Jun 05 2024 | 16.34 | -0.82 | -4.78% | 17.71 | 17.78 | 15.81 | 225,612 |
| Jun 04 2024 | 17.16 | -0.79 | -4.40% | 17.88 | 18.505 | 17.075 | 273,301 |
| Jun 03 2024 | 17.95 | -0.32 | -1.75% | 18.61 | 18.85 | 17.24 | 207,324 |
| May 31 2024 | 18.27 | 0.29 | 1.61% | 18.17 | 18.39 | 17.2001 | 213,030 |
| May 30 2024 | 17.98 | -0.49 | -2.65% | 18.63 | 18.88 | 17.87 | 160,186 |
| May 29 2024 | 18.47 | -0.47 | -2.48% | 18.95 | 19.09 | 17.94 | 137,962 |
| May 28 2024 | 18.94 | -0.02 | -0.11% | 18.99 | 19.00 | 18.75 | 44,418 |
| May 24 2024 | 18.96 | 0.08 | 0.42% | 18.74 | 18.98 | 18.67 | 87,112 |
| May 23 2024 | 18.88 | -0.10 | -0.53% | 19.20 | 19.52 | 18.75 | 149,978 |
| May 22 2024 | 18.98 | -0.01 | -0.05% | 18.99 | 19.20 | 18.91 | 160,902 |
| May 21 2024 | 18.99 | 0.05 | 0.26% | 18.87 | 19.16 | 18.87 | 57,079 |
| May 20 2024 | 18.94 | 0.04 | 0.21% | 18.88 | 19.21 | 18.88 | 109,919 |
| May 17 2024 | 18.90 | -0.03 | -0.16% | 19.10 | 19.45 | 18.89 | 196,092 |
| May 16 2024 | 18.93 | -0.42 | -2.17% | 19.68 | 19.68 | 18.93 | 72,373 |
| May 15 2024 | 19.35 | 0.11 | 0.57% | 19.24 | 19.825 | 19.24 | 189,308 |
| May 14 2024 | 19.24 | 0.36 | 1.91% | 18.91 | 19.29 | 18.6003 | 379,982 |
| May 13 2024 | 18.88 | -0.03 | -0.16% | 18.91 | 19.49 | 18.81 | 247,127 |
| May 10 2024 | 18.91 | -0.89 | -4.49% | 19.54 | 19.9047 | 18.75 | 1,024,720 |
