Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0.00 |
| Jun 27 2024 | 83.00 | 0.50 | 0.61% | 83.00 | 83.00 | 83.00 | 60 |
| Jun 26 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 0.00 |
| Jun 25 2024 | 82.50 | -1.00 | -1.20% | 81.00 | 82.50 | 81.00 | 30 |
| Jun 24 2024 | 83.50 | -1.50 | -1.76% | 83.00 | 83.50 | 83.00 | 50 |
| Jun 21 2024 | 85.00 | 0.50 | 0.59% | 85.00 | 85.00 | 85.00 | 260 |
| Jun 20 2024 | 84.50 | 0.00 | 0.00% | 85.50 | 86.00 | 84.50 | 320 |
| Jun 19 2024 | 84.50 | -1.00 | -1.17% | 83.50 | 84.50 | 83.50 | 90 |
| Jun 18 2024 | 85.50 | 2.50 | 3.01% | 85.50 | 85.50 | 85.50 | 10 |
| Jun 17 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0.00 |
| Jun 14 2024 | 83.00 | -2.00 | -2.35% | 86.00 | 86.00 | 83.00 | 101 |
| Jun 13 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| Jun 12 2024 | 85.00 | 2.50 | 3.03% | 83.50 | 85.00 | 83.50 | 665 |
| Jun 11 2024 | 82.50 | 2.00 | 2.48% | 82.50 | 82.50 | 82.50 | 37 |
| Jun 10 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 0.00 |
| Jun 07 2024 | 80.50 | -0.50 | -0.62% | 80.50 | 80.50 | 80.50 | 79 |
| Jun 06 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 81.00 | 81.00 | 0.00 |
| Jun 05 2024 | 81.00 | -0.50 | -0.61% | 81.00 | 81.00 | 81.00 | 95 |
| Jun 04 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.50 | 81.50 | 0.00 |
| Jun 03 2024 | 81.50 | -0.50 | -0.61% | 81.50 | 81.50 | 81.50 | 45 |
| May 31 2024 | 82.00 | -0.50 | -0.61% | 81.50 | 82.00 | 81.50 | 100 |
| May 30 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 0.00 |
| May 29 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 4 |
| May 28 2024 | 82.50 | 0.50 | 0.61% | 82.50 | 82.50 | 82.50 | 1 |
| May 27 2024 | 82.00 | -3.50 | -4.09% | 82.00 | 82.00 | 82.00 | 20 |
| May 24 2024 | 85.50 | 4.50 | 5.56% | 82.50 | 85.50 | 82.50 | 34 |
| May 23 2024 | 81.00 | -1.00 | -1.22% | 81.00 | 81.00 | 81.00 | 21 |
| May 22 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 82.00 | 82.00 | 0.00 |
| May 21 2024 | 82.00 | -1.00 | -1.20% | 82.00 | 82.00 | 82.00 | 50 |
| May 20 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 80 |
| May 17 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0.00 |
| May 16 2024 | 83.00 | -0.50 | -0.60% | 83.00 | 83.00 | 83.00 | 20 |
| May 15 2024 | 83.50 | 0.50 | 0.60% | 83.50 | 83.50 | 83.50 | 80 |
| May 14 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 49 |
| May 13 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0.00 |
| May 10 2024 | 83.00 | -1.00 | -1.19% | 83.00 | 83.00 | 83.00 | 40 |
| May 09 2024 | 84.00 | 1.00 | 1.20% | 84.00 | 84.00 | 84.00 | 5 |
| May 08 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0.00 |
| May 07 2024 | 83.00 | -0.50 | -0.60% | 83.00 | 83.00 | 83.00 | 100 |
| May 06 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 0.00 |
| May 03 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 0.00 |
| May 02 2024 | 83.50 | 1.00 | 1.21% | 83.50 | 83.50 | 83.50 | 25 |
| Apr 30 2024 | 82.50 | -0.50 | -0.60% | 82.50 | 82.50 | 82.50 | 240 |
| Apr 29 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0.00 |
| Apr 26 2024 | 83.00 | -0.50 | -0.60% | 82.50 | 83.00 | 82.50 | 60 |
| Apr 25 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 34 |
| Apr 24 2024 | 83.50 | 0.00 | 0.00% | 81.50 | 83.50 | 81.50 | 81 |
| Apr 23 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 0.00 |
| Apr 22 2024 | 83.50 | 2.50 | 3.09% | 81.50 | 83.50 | 81.50 | 17 |
| Apr 19 2024 | 81.00 | -0.50 | -0.61% | 81.50 | 83.50 | 81.00 | 55 |
| Apr 18 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.50 | 81.50 | 100 |
| Apr 17 2024 | 81.50 | -2.50 | -2.98% | 81.50 | 81.50 | 81.50 | 40 |
| Apr 16 2024 | 84.00 | -0.50 | -0.59% | 81.50 | 84.00 | 81.50 | 150 |
| Apr 15 2024 | 84.50 | 2.50 | 3.05% | 84.00 | 84.50 | 84.00 | 121 |
| Apr 12 2024 | 82.00 | 0.50 | 0.61% | 82.00 | 82.00 | 82.00 | 12 |
| Apr 11 2024 | 81.50 | -1.50 | -1.81% | 83.00 | 83.00 | 81.50 | 44 |
| Apr 10 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0.00 |
| Apr 09 2024 | 83.00 | 1.50 | 1.84% | 83.00 | 83.00 | 83.00 | 5 |
| Apr 08 2024 | 81.50 | -1.50 | -1.81% | 81.50 | 81.50 | 81.50 | 80 |
| Apr 05 2024 | 83.00 | 2.50 | 3.11% | 82.00 | 83.00 | 81.50 | 228 |
| Apr 04 2024 | 80.50 | -2.00 | -2.42% | 82.00 | 82.00 | 80.50 | 379 |
| Apr 03 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 0.00 |
| Apr 02 2024 | 82.50 | -1.50 | -1.79% | 82.00 | 82.50 | 82.00 | 35 |
