(SVAL)
CBOE: SVAL
· Real-Time Price · USD
32.47
-0.32 (-0.98%)
At close: Aug 15, 2025, 2:58 PM
SVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.74 | 32.74 | 32.41 | 32.41 | 32.41 | -1.16% | 3,004 |
| Aug 14, 2025 | 32.75 | 32.81 | 32.46 | 32.79 | 32.79 | -1.00% | 6,200 |
| Aug 13, 2025 | 32.72 | 33.12 | 32.72 | 33.12 | 33.12 | 1.94% | 7,300 |
| Aug 12, 2025 | 31.67 | 32.49 | 31.65 | 32.49 | 32.49 | 3.41% | 6,300 |
| Aug 11, 2025 | 31.53 | 31.53 | 31.31 | 31.42 | 31.42 | 0.10% | 5,300 |
| Aug 8, 2025 | 31.44 | 31.48 | 31.28 | 31.39 | 31.39 | 0.64% | 5,800 |
| Aug 7, 2025 | 31.32 | 31.32 | 31.19 | 31.19 | 31.19 | -0.42% | 4,802 |
| Aug 6, 2025 | 31.32 | 31.41 | 31.32 | 31.32 | 31.32 | 0.16% | 13,000 |
| Aug 5, 2025 | 30.95 | 31.27 | 30.95 | 31.27 | 31.27 | 1.00% | 2,420 |
| Aug 4, 2025 | 30.61 | 30.96 | 30.61 | 30.96 | 30.96 | 1.64% | 2,800 |
| Aug 1, 2025 | 30.70 | 30.71 | 30.28 | 30.46 | 30.46 | -2.03% | 10,000 |
| Jul 31, 2025 | 31.33 | 31.33 | 31.09 | 31.09 | 31.09 | -0.92% | 7,519 |
| Jul 30, 2025 | 31.99 | 31.99 | 31.38 | 31.38 | 31.38 | -1.69% | 3,143 |
| Jul 29, 2025 | 32.29 | 32.29 | 31.91 | 31.92 | 31.92 | -0.75% | 9,200 |
| Jul 28, 2025 | 32.10 | 32.21 | 32.05 | 32.16 | 32.16 | 0.09% | 12,800 |
| Jul 25, 2025 | 32.19 | 32.19 | 31.90 | 32.13 | 32.13 | 0.00% | 7,600 |
| Jul 24, 2025 | 32.59 | 32.59 | 32.13 | 32.13 | 32.13 | -1.65% | 5,737 |
| Jul 23, 2025 | 32.48 | 32.67 | 32.41 | 32.67 | 32.67 | 0.96% | 5,400 |
| Jul 22, 2025 | 32.26 | 32.48 | 32.21 | 32.36 | 32.36 | 0.94% | 7,030 |
| Jul 21, 2025 | 32.16 | 32.41 | 32.06 | 32.06 | 32.06 | -0.16% | 14,729 |