(SDVY)
35.44
0.24 (0.68%)
At close: Feb 28, 2025, 3:59 PM
35.48
0.11%
After-hours: Feb 28, 2025, 04:15 PM EST
SDVY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 35.19 | 35.48 | 34.94 | 35.48 | 0.28 | 0.80% | 1,559,296 |
| Feb 27, 2025 | 35.55 | 35.76 | 35.18 | 35.20 | -0.30 | -0.85% | 1,884,000 |
| Feb 26, 2025 | 35.73 | 36.02 | 35.40 | 35.50 | -0.07 | -0.20% | 1,717,613 |
| Feb 25, 2025 | 35.63 | 35.88 | 35.30 | 35.57 | 0.00 | 0.00% | 3,198,500 |
| Feb 24, 2025 | 35.80 | 35.92 | 35.52 | 35.57 | -0.14 | -0.39% | 1,690,719 |
| Feb 21, 2025 | 36.92 | 36.92 | 35.62 | 35.71 | -0.92 | -2.51% | 1,572,040 |
| Feb 20, 2025 | 36.96 | 37.02 | 36.41 | 36.63 | -0.39 | -1.05% | 1,688,000 |
| Feb 19, 2025 | 36.92 | 37.14 | 36.83 | 37.02 | -0.23 | -0.62% | 1,151,140 |
| Feb 18, 2025 | 37.02 | 37.25 | 36.87 | 37.25 | 0.26 | 0.70% | 1,313,909 |
| Feb 14, 2025 | 36.81 | 37.05 | 36.70 | 36.99 | 0.36 | 0.98% | 1,234,109 |
| Feb 13, 2025 | 36.51 | 36.66 | 36.29 | 36.63 | 0.31 | 0.85% | 1,899,100 |
| Feb 12, 2025 | 36.50 | 36.50 | 36.21 | 36.32 | -0.63 | -1.71% | 1,820,600 |
| Feb 11, 2025 | 36.79 | 37.10 | 36.74 | 36.95 | 0.03 | 0.08% | 1,571,707 |
| Feb 10, 2025 | 37.04 | 37.04 | 36.71 | 36.92 | 0.18 | 0.49% | 1,678,801 |
| Feb 7, 2025 | 37.21 | 37.23 | 36.67 | 36.74 | -0.35 | -0.94% | 1,630,400 |
| Feb 6, 2025 | 37.43 | 37.45 | 36.84 | 37.09 | -0.09 | -0.24% | 1,582,400 |
| Feb 5, 2025 | 37.16 | 37.18 | 36.78 | 37.18 | 0.17 | 0.46% | 1,493,900 |
| Feb 4, 2025 | 36.72 | 37.14 | 36.61 | 37.01 | 0.29 | 0.79% | 1,459,122 |
| Feb 3, 2025 | 36.56 | 37.01 | 36.25 | 36.72 | -0.66 | -1.77% | 2,163,348 |
| Jan 31, 2025 | 37.79 | 37.90 | 37.27 | 37.38 | -0.51 | -1.35% | 1,650,749 |
| Jan 30, 2025 | 37.85 | 38.12 | 37.59 | 37.89 | 0.34 | 0.91% | 1,316,828 |
| Jan 29, 2025 | 37.61 | 37.89 | 37.36 | 37.55 | -0.04 | -0.11% | 1,499,000 |
| Jan 28, 2025 | 37.64 | 37.74 | 37.39 | 37.59 | -0.03 | -0.08% | 1,107,800 |
| Jan 27, 2025 | 37.61 | 37.90 | 37.44 | 37.62 | -0.18 | -0.48% | 1,504,200 |
| Jan 24, 2025 | 37.96 | 37.99 | 37.69 | 37.80 | -0.16 | -0.42% | 1,521,043 |
| Jan 23, 2025 | 37.79 | 38.11 | 37.73 | 37.96 | 0.11 | 0.29% | 1,581,100 |
| Jan 22, 2025 | 38.00 | 38.02 | 37.74 | 37.85 | -0.14 | -0.37% | 2,260,800 |
| Jan 21, 2025 | 37.85 | 38.03 | 37.76 | 37.99 | 0.49 | 1.31% | 1,860,626 |
| Jan 17, 2025 | 37.66 | 37.81 | 37.38 | 37.50 | 0.07 | 0.19% | 2,489,510 |
| Jan 16, 2025 | 37.29 | 37.49 | 37.15 | 37.43 | 0.12 | 0.32% | 1,895,616 |
| Jan 15, 2025 | 37.47 | 37.54 | 37.14 | 37.31 | 0.71 | 1.94% | 1,395,319 |
| Jan 14, 2025 | 36.24 | 36.60 | 36.10 | 36.60 | 0.72 | 2.01% | 1,603,100 |
| Jan 13, 2025 | 35.22 | 35.90 | 35.11 | 35.88 | 0.48 | 1.36% | 1,535,501 |
| Jan 10, 2025 | 35.77 | 35.82 | 35.24 | 35.40 | -0.66 | -1.83% | 2,296,500 |
| Jan 8, 2025 | 35.90 | 36.08 | 35.62 | 36.06 | 0.00 | 0.00% | 1,416,400 |
| Jan 7, 2025 | 36.40 | 36.46 | 35.84 | 36.06 | -0.18 | -0.50% | 2,146,716 |
| Jan 6, 2025 | 36.43 | 36.72 | 36.17 | 36.24 | 0.06 | 0.17% | 2,107,710 |
| Jan 3, 2025 | 35.96 | 36.21 | 35.61 | 36.18 | 0.43 | 1.20% | 1,258,800 |
| Jan 2, 2025 | 36.14 | 36.33 | 35.61 | 35.75 | -0.10 | -0.28% | 1,585,436 |
| Dec 31, 2024 | 35.94 | 36.11 | 35.75 | 35.85 | 0.13 | 0.36% | 1,348,743 |
| Dec 30, 2024 | 35.57 | 35.91 | 35.35 | 35.72 | -0.20 | -0.56% | 2,085,300 |
| Dec 27, 2024 | 36.10 | 36.34 | 35.68 | 35.92 | -0.36 | -0.99% | 1,365,245 |
| Dec 26, 2024 | 36.02 | 36.33 | 35.86 | 36.28 | 0.13 | 0.36% | 855,812 |
| Dec 24, 2024 | 35.96 | 36.16 | 35.78 | 36.15 | 0.26 | 0.72% | 1,021,919 |
| Dec 23, 2024 | 35.76 | 35.91 | 35.49 | 35.89 | 0.06 | 0.17% | 1,165,500 |
| Dec 20, 2024 | 35.28 | 36.10 | 35.21 | 35.83 | 0.38 | 1.07% | 1,326,532 |
| Dec 19, 2024 | 36.06 | 36.23 | 35.41 | 35.45 | -0.22 | -0.62% | 2,272,400 |
| Dec 18, 2024 | 37.29 | 37.37 | 35.56 | 35.67 | -1.45 | -3.91% | 1,897,224 |
| Dec 17, 2024 | 37.55 | 37.60 | 37.03 | 37.12 | -0.61 | -1.62% | 1,973,436 |
| Dec 16, 2024 | 37.80 | 37.99 | 37.63 | 37.73 | -0.06 | -0.16% | 2,696,118 |