Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 2,368.00 | 15.00 | 0.64% | 2,348.00 | 2,391.00 | 2,323.00 | 664,763 |
| Apr 16 2024 | 2,353.00 | -27.00 | -1.13% | 2,362.00 | 2,420.00 | 2,346.00 | 1,083,262 |
| Apr 15 2024 | 2,380.00 | -16.00 | -0.67% | 2,393.00 | 2,400.00 | 2,367.00 | 455,293 |
| Apr 12 2024 | 2,396.00 | 46.00 | 1.96% | 2,360.00 | 2,415.00 | 2,357.00 | 624,375 |
| Apr 11 2024 | 2,350.00 | -11.00 | -0.47% | 2,348.00 | 2,384.00 | 2,345.00 | 646,766 |
| Apr 10 2024 | 2,361.00 | -21.00 | -0.88% | 2,390.00 | 2,410.00 | 2,346.00 | 574,108 |
| Apr 09 2024 | 2,382.00 | 0.00 | 0.00% | 2,379.00 | 2,399.00 | 2,363.00 | 474,992 |
| Apr 08 2024 | 2,382.00 | -46.00 | -1.89% | 2,422.00 | 2,428.00 | 2,371.00 | 972,326 |
| Apr 05 2024 | 2,428.00 | -58.00 | -2.33% | 2,468.00 | 2,476.00 | 2,424.00 | 773,772 |
| Apr 04 2024 | 2,486.00 | 7.00 | 0.28% | 2,475.00 | 2,498.00 | 2,472.00 | 1,794,135 |
| Apr 03 2024 | 2,479.00 | -10.00 | -0.40% | 2,481.00 | 2,498.00 | 2,459.00 | 666,982 |
| Apr 02 2024 | 2,489.00 | 19.00 | 0.77% | 2,466.00 | 2,500.00 | 2,452.00 | 990,270 |
| Mar 28 2024 | 2,470.00 | -70.00 | -2.76% | 2,535.00 | 2,544.00 | 2,470.00 | 775,718 |
| Mar 27 2024 | 2,540.00 | 14.00 | 0.55% | 2,529.00 | 2,540.00 | 2,486.00 | 705,272 |
| Mar 26 2024 | 2,526.00 | -24.00 | -0.94% | 2,529.00 | 2,561.00 | 2,526.00 | 430,657 |
| Mar 25 2024 | 2,550.00 | -18.00 | -0.70% | 2,563.00 | 2,572.00 | 2,550.00 | 495,871 |
| Mar 22 2024 | 2,568.00 | 15.00 | 0.59% | 2,565.00 | 2,590.00 | 2,561.00 | 672,692 |
| Mar 21 2024 | 2,553.00 | -8.00 | -0.31% | 2,571.00 | 2,593.00 | 2,544.00 | 672,803 |
| Mar 20 2024 | 2,561.00 | 37.00 | 1.47% | 2,526.00 | 2,564.00 | 2,517.00 | 644,766 |
| Mar 19 2024 | 2,524.00 | 11.00 | 0.44% | 2,505.00 | 2,528.00 | 2,484.00 | 900,935 |
| Mar 18 2024 | 2,513.00 | -62.00 | -2.41% | 2,568.00 | 2,572.00 | 2,493.00 | 381,455 |
| Mar 15 2024 | 2,575.00 | -2.00 | -0.08% | 2,563.00 | 2,601.00 | 2,563.00 | 1,382,821 |
| Mar 14 2024 | 2,577.00 | 3.00 | 0.12% | 2,576.00 | 2,593.00 | 2,567.00 | 384,291 |
| Mar 13 2024 | 2,574.00 | 23.00 | 0.90% | 2,555.00 | 2,590.00 | 2,555.00 | 1,550,912 |
| Mar 12 2024 | 2,551.00 | -60.00 | -2.30% | 2,623.00 | 2,626.00 | 2,551.00 | 1,247,906 |
| Mar 11 2024 | 2,611.00 | 10.00 | 0.38% | 2,595.00 | 2,613.00 | 2,581.00 | 626,648 |
| Mar 08 2024 | 2,601.00 | 19.00 | 0.74% | 2,582.00 | 2,601.00 | 2,555.00 | 539,292 |
| Mar 07 2024 | 2,582.00 | 40.00 | 1.57% | 2,538.00 | 2,615.00 | 2,534.00 | 681,383 |
| Mar 06 2024 | 2,542.00 | 17.00 | 0.67% | 2,519.00 | 2,568.00 | 2,502.00 | 599,386 |
| Mar 05 2024 | 2,525.00 | 27.00 | 1.08% | 2,493.00 | 2,528.00 | 2,493.00 | 907,089 |
| Mar 04 2024 | 2,498.00 | -11.00 | -0.44% | 2,511.00 | 2,528.00 | 2,474.00 | 411,070 |
| Mar 01 2024 | 2,509.00 | 9.00 | 0.36% | 2,509.00 | 2,527.00 | 2,488.00 | 708,478 |
| Feb 29 2024 | 2,500.00 | 4.00 | 0.16% | 2,513.00 | 2,554.00 | 2,500.00 | 2,192,005 |
| Feb 28 2024 | 2,496.00 | -5.00 | -0.20% | 2,510.00 | 2,519.00 | 2,464.00 | 423,698 |
| Feb 27 2024 | 2,501.00 | 23.00 | 0.93% | 2,477.00 | 2,509.00 | 2,471.00 | 2,689,660 |
| Feb 26 2024 | 2,478.00 | -51.00 | -2.02% | 2,528.00 | 2,534.00 | 2,471.00 | 711,131 |
| Feb 23 2024 | 2,529.00 | -10.00 | -0.39% | 2,538.00 | 2,554.00 | 2,521.00 | 639,284 |
| Feb 22 2024 | 2,539.00 | -34.00 | -1.32% | 2,582.00 | 2,588.00 | 2,528.00 | 1,725,239 |
| Feb 21 2024 | 2,573.00 | -16.00 | -0.62% | 2,579.00 | 2,598.00 | 2,559.00 | 992,282 |
| Feb 20 2024 | 2,589.00 | 46.00 | 1.81% | 2,542.00 | 2,589.00 | 2,529.00 | 2,660,466 |
| Feb 19 2024 | 2,543.00 | -11.00 | -0.43% | 2,554.00 | 2,571.00 | 2,536.00 | 580,359 |
| Feb 16 2024 | 2,554.00 | 11.00 | 0.43% | 2,539.00 | 2,562.00 | 2,526.00 | 405,164 |
| Feb 15 2024 | 2,543.00 | 46.00 | 1.84% | 2,509.00 | 2,564.00 | 2,491.00 | 522,227 |
| Feb 14 2024 | 2,497.00 | 2.00 | 0.08% | 2,524.00 | 2,546.00 | 2,480.00 | 697,056 |
| Feb 13 2024 | 2,495.00 | 0.00 | 0.00% | 2,501.00 | 2,516.00 | 2,486.00 | 1,033,464 |
| Feb 12 2024 | 2,495.00 | 26.00 | 1.05% | 2,453.00 | 2,509.00 | 2,453.00 | 471,129 |
| Feb 09 2024 | 2,469.00 | -28.00 | -1.12% | 2,488.00 | 2,497.00 | 2,463.00 | 293,543 |
| Feb 08 2024 | 2,497.00 | -37.00 | -1.46% | 2,522.00 | 2,540.00 | 2,497.00 | 504,819 |
| Feb 07 2024 | 2,534.00 | -2.00 | -0.08% | 2,532.00 | 2,549.00 | 2,523.00 | 415,908 |
| Feb 06 2024 | 2,536.00 | -18.00 | -0.70% | 2,555.00 | 2,562.00 | 2,508.00 | 515,016 |
| Feb 05 2024 | 2,554.00 | -15.00 | -0.58% | 2,582.00 | 2,596.00 | 2,519.00 | 1,035,256 |
| Feb 02 2024 | 2,569.00 | -24.00 | -0.93% | 2,621.00 | 2,647.00 | 2,569.00 | 1,052,690 |
| Feb 01 2024 | 2,593.00 | -5.00 | -0.19% | 2,585.00 | 2,619.00 | 2,584.00 | 1,308,182 |
| Jan 31 2024 | 2,598.00 | 38.00 | 1.48% | 2,560.00 | 2,609.00 | 2,549.00 | 748,032 |
| Jan 30 2024 | 2,560.00 | 13.00 | 0.51% | 2,559.00 | 2,574.00 | 2,536.00 | 815,880 |
| Jan 29 2024 | 2,547.00 | -11.00 | -0.43% | 2,544.00 | 2,557.00 | 2,535.00 | 610,376 |
| Jan 26 2024 | 2,558.00 | 60.00 | 2.40% | 2,502.00 | 2,558.00 | 2,496.00 | 849,293 |
| Jan 25 2024 | 2,498.00 | -15.00 | -0.60% | 2,503.00 | 2,518.00 | 2,494.00 | 678,107 |
| Jan 24 2024 | 2,513.00 | -20.00 | -0.79% | 2,543.00 | 2,560.00 | 2,509.00 | 471,654 |
| Jan 23 2024 | 2,533.00 | 0.00 | 0.00% | 2,538.00 | 2,542.00 | 2,520.00 | 518,715 |
| Jan 22 2024 | 2,533.00 | 36.00 | 1.44% | 2,477.00 | 2,546.00 | 2,473.00 | 335,806 |
| Jan 19 2024 | 2,497.00 | -12.00 | -0.48% | 2,505.00 | 2,526.00 | 2,491.00 | 1,105,309 |
