Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SYV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 3.544 | -0.02 | -0.45% | 3.617 | 3.688 | 3.466 | 15,453 |
| Jul 12 2024 | 3.56 | 0.16 | 4.71% | 3.477 | 3.70 | 3.477 | 11,289 |
| Jul 11 2024 | 3.40 | 0.29 | 9.47% | 3.208 | 3.51 | 3.154 | 17,732 |
| Jul 10 2024 | 3.106 | -0.10 | -3.18% | 3.129 | 3.236 | 3.068 | 2,913 |
| Jul 09 2024 | 3.208 | -0.01 | -0.19% | 3.244 | 3.277 | 3.156 | 4,323 |
| Jul 08 2024 | 3.214 | 0.33 | 11.48% | 2.922 | 3.24 | 2.915 | 9,398 |
| Jul 05 2024 | 2.883 | 0.05 | 1.73% | 2.858 | 2.944 | 2.72 | 22,460 |
| Jul 04 2024 | 2.834 | 0.03 | 1.03% | 2.841 | 2.844 | 2.795 | 3,103 |
| Jul 03 2024 | 2.805 | 0.05 | 1.96% | 2.728 | 2.949 | 2.721 | 10,086 |
| Jul 02 2024 | 2.751 | -0.03 | -1.11% | 2.80 | 2.84 | 2.745 | 8,278 |
| Jul 01 2024 | 2.782 | -0.04 | -1.24% | 2.85 | 2.919 | 2.745 | 17,958 |
| Jun 28 2024 | 2.817 | -0.03 | -0.88% | 2.845 | 2.91 | 2.746 | 10,320 |
| Jun 27 2024 | 2.842 | -0.10 | -3.53% | 2.917 | 2.958 | 2.821 | 13,994 |
| Jun 26 2024 | 2.946 | 0.04 | 1.20% | 2.937 | 2.955 | 2.911 | 12,205 |
| Jun 25 2024 | 2.911 | -0.14 | -4.59% | 3.119 | 3.134 | 2.901 | 29,767 |
| Jun 24 2024 | 3.051 | -0.40 | -11.51% | 3.312 | 3.331 | 3.051 | 10,577 |
| Jun 21 2024 | 3.448 | 0.08 | 2.38% | 3.366 | 3.448 | 3.342 | 4,004 |
| Jun 20 2024 | 3.368 | 0.12 | 3.73% | 3.349 | 3.368 | 3.217 | 22,630 |
| Jun 19 2024 | 3.247 | -0.08 | -2.26% | 3.31 | 3.337 | 3.245 | 10,077 |
| Jun 18 2024 | 3.322 | 0.01 | 0.27% | 3.347 | 3.37 | 3.17 | 3,552 |
| Jun 17 2024 | 3.313 | 0.03 | 0.91% | 3.276 | 3.338 | 3.258 | 2,560 |
| Jun 14 2024 | 3.283 | -0.15 | -4.31% | 3.539 | 3.539 | 3.283 | 6,352 |
| Jun 13 2024 | 3.431 | -0.20 | -5.48% | 3.647 | 3.745 | 3.431 | 12,346 |
| Jun 12 2024 | 3.63 | -0.12 | -3.30% | 3.782 | 3.84 | 3.63 | 15,921 |
| Jun 11 2024 | 3.754 | -0.01 | -0.16% | 3.75 | 3.754 | 3.666 | 1,710 |
| Jun 10 2024 | 3.76 | -0.04 | -1.08% | 3.812 | 3.817 | 3.65 | 8,420 |
| Jun 07 2024 | 3.801 | -0.29 | -7.11% | 4.114 | 4.121 | 3.789 | 14,406 |
| Jun 06 2024 | 4.092 | 0.28 | 7.29% | 3.713 | 4.307 | 3.70 | 45,333 |
| Jun 05 2024 | 3.814 | 0.63 | 19.64% | 3.684 | 3.984 | 3.50 | 75,413 |
| Jun 04 2024 | 3.188 | -0.02 | -0.72% | 3.25 | 3.25 | 3.188 | 19,592 |
| Jun 03 2024 | 3.211 | -0.04 | -1.23% | 3.223 | 3.386 | 3.211 | 12,995 |
| May 31 2024 | 3.251 | -0.16 | -4.69% | 3.301 | 3.406 | 3.251 | 7,980 |
| May 30 2024 | 3.411 | 0.16 | 4.92% | 3.261 | 3.43 | 3.261 | 7,190 |
| May 29 2024 | 3.251 | -0.15 | -4.52% | 3.412 | 3.428 | 3.251 | 6,203 |
| May 28 2024 | 3.405 | 0.15 | 4.67% | 3.201 | 3.405 | 3.201 | 9,366 |
| May 27 2024 | 3.253 | 0.00 | 0.06% | 3.258 | 3.291 | 3.201 | 3,027 |
| May 24 2024 | 3.251 | 0.04 | 1.28% | 3.251 | 3.283 | 3.195 | 3,560 |
| May 23 2024 | 3.21 | -0.09 | -2.73% | 3.323 | 3.373 | 3.171 | 15,213 |
| May 22 2024 | 3.30 | -0.05 | -1.52% | 3.339 | 3.382 | 3.256 | 4,644 |
| May 21 2024 | 3.351 | -0.08 | -2.30% | 3.406 | 3.407 | 3.263 | 8,170 |
| May 20 2024 | 3.43 | 0.11 | 3.22% | 3.345 | 3.43 | 3.336 | 1,255 |
| May 17 2024 | 3.323 | -0.20 | -5.65% | 3.485 | 3.487 | 3.323 | 7,541 |
| May 16 2024 | 3.522 | -0.01 | -0.14% | 3.476 | 3.578 | 3.46 | 2,564 |
| May 15 2024 | 3.527 | -0.13 | -3.42% | 3.698 | 3.759 | 3.485 | 19,587 |
| May 14 2024 | 3.652 | 0.15 | 4.34% | 3.491 | 4.131 | 3.491 | 69,823 |
| May 13 2024 | 3.50 | 0.05 | 1.42% | 3.471 | 3.71 | 3.405 | 7,097 |
| May 10 2024 | 3.451 | -0.01 | -0.35% | 3.548 | 3.616 | 3.432 | 4,105 |
| May 09 2024 | 3.463 | 0.06 | 1.85% | 3.371 | 3.525 | 3.363 | 2,319 |
| May 08 2024 | 3.40 | 0.02 | 0.71% | 3.441 | 3.441 | 3.374 | 4,395 |
| May 07 2024 | 3.376 | -0.05 | -1.40% | 3.502 | 3.529 | 3.32 | 18,063 |
| May 06 2024 | 3.424 | 0.04 | 1.06% | 3.401 | 3.456 | 3.325 | 11,157 |
| May 03 2024 | 3.388 | 0.16 | 4.89% | 3.30 | 3.525 | 3.295 | 10,932 |
| May 02 2024 | 3.23 | 0.01 | 0.37% | 3.263 | 3.328 | 3.205 | 5,416 |
| Apr 30 2024 | 3.218 | -0.05 | -1.38% | 3.25 | 3.25 | 3.187 | 5,665 |
| Apr 29 2024 | 3.263 | 0.04 | 1.34% | 3.177 | 3.275 | 3.175 | 8,722 |
| Apr 26 2024 | 3.22 | -0.02 | -0.62% | 3.173 | 3.29 | 3.173 | 5,990 |
| Apr 25 2024 | 3.24 | 0.03 | 0.90% | 3.261 | 3.261 | 3.116 | 9,809 |
| Apr 24 2024 | 3.211 | -0.09 | -2.81% | 3.31 | 3.331 | 3.203 | 8,635 |
| Apr 23 2024 | 3.304 | 0.00 | 0.06% | 3.291 | 3.391 | 3.236 | 5,096 |
| Apr 22 2024 | 3.302 | -0.04 | -1.11% | 3.33 | 3.442 | 3.236 | 3,253 |
| Apr 19 2024 | 3.339 | 0.04 | 1.18% | 3.273 | 3.376 | 3.213 | 2,407 |
| Apr 18 2024 | 3.30 | 0.15 | 4.70% | 3.213 | 3.322 | 3.137 | 10,193 |
| Apr 17 2024 | 3.152 | -0.21 | -6.36% | 3.312 | 3.316 | 3.152 | 10,001 |
