Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	SVM	3.33	3.35	3.2399	3.30	-0.005	976,640	1,201	3.11	3.60
2024-05-02	X	SVM	3.17	3.32	3.1627	3.30	0.075	1,427,498	2,473	2.99	3.33
2024-05-01	X	SVM	3.16	3.305	3.16	3.21	0.05	1,522,727	2,244	2.92	3.49
2024-04-30	X	SVM	3.26	3.3099	3.15	3.15	-0.195	2,948,778	3,980	2.88	3.74
2024-04-29	X	SVM	3.34	3.37	3.255	3.36	0.045	2,080,619	4,335	3.32	3.76
2024-04-26	X	SVM	3.60	3.60	3.27	3.31	-0.2325	4,789,102	4,563	3.31	3.65
2024-04-25	X	SVM	3.46	3.56	3.38	3.55	0.065	1,100,665	2,340	3.25	3.86
2024-04-24	X	SVM	3.49	3.55	3.425	3.47	-0.085	962,556	1,818	3.14	3.92
2024-04-23	X	SVM	3.34	3.615	3.34	3.54	0.105	1,454,268	2,060	3.23	3.85
2024-04-22	X	SVM	3.36	3.56	3.13	3.43	-0.145	2,975,366	3,310	3.07	4.01
2024-04-19	X	SVM	3.54	3.68	3.52	3.57	0.01	1,386,630	2,222	3.26	3.96
2024-04-18	X	SVM	3.64	3.685	3.55	3.57	-0.05	1,037,739	1,341	3.24	3.58
2024-04-17	X	SVM	3.65	3.71	3.54	3.60	-0.02	1,507,525	2,001	3.28	3.92
2024-04-16	X	SVM	3.61	3.65	3.55	3.62	-0.075	2,237,987	2,591	3.26	4.01
2024-04-15	X	SVM	3.625	3.73	3.55	3.685	0.155	3,681,572	4,013	3.37	4.02
2024-04-12	X	SVM	3.95	3.98	3.48	3.53	-0.305	9,417,703	7,280	3.20	3.97
2024-04-11	X	SVM	3.87	3.905	3.73	3.80	-0.04	1,685,036	2,445	3.48	4.13
2024-04-10	X	SVM	3.66	3.8988	3.58	3.87	0.09	2,962,528	3,262	3.47	4.20
2024-04-09	X	SVM	3.86	3.96	3.75	3.77	-0.045	2,187,364	3,115	3.44	4.22
2024-04-08	X	SVM	3.85	3.90	3.705	3.83	0.05	2,945,090	2,932	3.71	4.16
2024-04-05	X	SVM	3.65	3.82	3.62	3.78	0.095	2,594,333	3,367	3.45	4.11
2024-04-04	X	SVM	3.79	3.87	3.67	3.69	-0.0686	4,779,631	5,583	3.38	4.01
2024-04-03	X	SVM	3.60	3.82	3.56	3.76	0.245	4,984,575	5,282	3.45	3.80
2024-04-02	X	SVM	3.46	3.54	3.44	3.53	0.07	2,556,919	3,041	3.24	3.90
2024-04-01	X	SVM	3.38	3.45	3.32	3.45	0.185	2,653,509	2,508	3.13	3.47
2024-03-29	X	SVM	3.19	3.30	3.1599	3.26	0.105	0	0	2.97	3.57
2024-03-28	X	SVM	3.19	3.30	3.1599	3.26	0.105	1,817,884	2,362	2.97	3.57
2024-03-27	X	SVM	3.06	3.15	3.045	3.15	0.09	1,319,305	1,873	2.80	3.41
2024-03-26	X	SVM	3.14	3.14	3.02	3.05	-0.0025	2,120,872	3,495	3.01	3.35
2024-03-25	X	SVM	3.12	3.246	3.065	3.07	-0.01	1,604,871	2,029	2.80	3.51
2024-03-22	X	SVM	3.09	3.14	3.06	3.10	0.035	1,766,349	1,615	2.00	3.38
2024-03-21	X	SVM	3.11	3.14	3.04	3.07	0.03	3,196,952	3,540	2.75	3.36
2024-03-20	X	SVM	2.73	3.10	2.71	3.05	0.335	3,487,341	3,145	3.07	3.10
2024-03-19	X	SVM	2.77	2.795	2.72	2.73	-0.045	987,050	1,406	2.49	3.09
2024-03-18	X	SVM	2.86	2.91	2.789	2.79	-0.025	1,130,181	1,254	2.78	3.14
2024-03-15	X	SVM	2.80	2.88	2.77	2.83	0.04	2,007,754	1,599	2.58	3.12
2024-03-14	X	SVM	2.89	2.94	2.78	2.81	-0.055	1,577,152	1,794	2.54	3.10
2024-03-13	X	SVM	2.80	2.91	2.80	2.85	0.075	2,058,881	3,098	2.87	3.13
2024-03-12	X	SVM	2.77	2.79	2.70	2.78	0.005	1,337,002	1,687	2.47	3.03
2024-03-11	X	SVM	2.75	2.85	2.7212	2.77	0.065	1,598,360	1,983	2.50	3.03
2024-03-08	X	SVM	2.74	2.77	2.63	2.72	-0.03	3,727,932	3,200	2.46	3.00
2024-03-07	X	SVM	2.73	2.765	2.70	2.73	0.045	2,630,471	2,027	2.46	3.00
2024-03-06	X	SVM	2.69	2.755	2.67	2.67	0.04	1,570,298	1,957	2.61	2.93
2024-03-05	X	SVM	2.70	2.72	2.62	2.65	-0.04	1,415,567	1,614	2.40	2.93
2024-03-04	X	SVM	2.51	2.69	2.51	2.68	0.21	3,041,347	2,826	2.57	2.67
2024-03-01	X	SVM	2.44	2.56	2.39	2.475	0.065	4,515,395	2,554	2.25	2.74
2024-02-29	X	SVM	2.41	2.4662	2.385	2.41	0.025	906,902	1,146	2.20	2.65
2024-02-28	X	SVM	2.40	2.43	2.35	2.38	-0.04	751,338	911	2.20	2.67
2024-02-27	X	SVM	2.43	2.455	2.39	2.42	-0.005	733,420	867	2.21	2.64
2024-02-26	X	SVM	2.44	2.44	2.37	2.44	-0.025	793,827	1,052	2.20	2.45
2024-02-23	X	SVM	2.38	2.47	2.34	2.45	0.099	1,205,767	1,558	2.20	2.68
2024-02-22	X	SVM	2.41	2.44	2.36	2.36	-0.02	1,396,781	1,927	2.18	2.65
2024-02-21	X	SVM	2.40	2.41	2.37	2.40	0.005	713,609	876	2.15	2.61
2024-02-20	X	SVM	2.43	2.45	2.36	2.40		615,361	1,146	2.15	2.41
2024-02-19	X	SVM	2.38	2.46	2.36	2.40	0.01	0	0	2.14	2.46
2024-02-16	X	SVM	2.38	2.46	2.36	2.40	0.01	904,544	1,107	2.14	2.46
2024-02-15	X	SVM	2.32	2.43	2.32	2.39	0.12	1,379,073	1,809	2.18	2.64
2024-02-14	X	SVM	2.26	2.31	2.24	2.28	0.025	1,185,580	1,476	2.09	2.49
2024-02-13	X	SVM	2.41	2.41	2.2207	2.27	-0.215	2,100,874	2,914	2.06	2.58
2024-02-12	X	SVM	2.39	2.54	2.38	2.47	0.09	1,076,667	1,472	2.27	2.71
2024-02-09	X	SVM	2.32	2.43	2.25	2.38	0.13	1,397,937	1,690	2.13	2.63
2024-02-08	X	SVM	2.25	2.29	2.24	2.25	-0.005	721,183	1,104	2.16	2.58
2024-02-07	X	SVM	2.29	2.30	2.25	2.27	-0.035	611,004	1,282	2.06	2.49
2024-02-06	X	SVM	2.30	2.33	2.27	2.29	0.015	795,131	1,251	2.10	2.51