(SVOL)
AMEX: SVOL
· Real-Time Price · USD
17.82
0.11 (0.62%)
At close: Sep 09, 2025, 3:59 PM
17.72
-0.54%
Pre-market: Sep 10, 2025, 05:21 AM EDT
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.66 | 17.82 | 17.60 | 17.80 | 17.80 | 0.51% | 317,998 |
| Sep 8, 2025 | 17.54 | 17.78 | 17.54 | 17.71 | 17.71 | 1.03% | 321,230 |
| Sep 5, 2025 | 17.68 | 17.87 | 17.40 | 17.53 | 17.53 | 0.06% | 399,900 |
| Sep 4, 2025 | 17.26 | 17.54 | 17.15 | 17.52 | 17.52 | 2.22% | 501,800 |
| Sep 3, 2025 | 17.04 | 17.35 | 17.00 | 17.14 | 17.14 | 0.59% | 442,900 |
| Sep 2, 2025 | 16.90 | 17.04 | 16.73 | 17.04 | 17.04 | -1.73% | 591,740 |
| Aug 29, 2025 | 17.41 | 17.59 | 17.26 | 17.34 | 17.34 | -1.53% | 337,042 |
| Aug 28, 2025 | 17.40 | 17.64 | 17.40 | 17.61 | 17.61 | 1.15% | 324,300 |
| Aug 27, 2025 | 17.32 | 17.48 | 17.31 | 17.41 | 17.41 | -0.29% | 250,100 |
| Aug 26, 2025 | 17.35 | 17.47 | 17.28 | 17.46 | 17.46 | -1.41% | 243,713 |
| Aug 25, 2025 | 17.54 | 17.78 | 17.54 | 17.71 | 17.41 | -0.23% | 332,400 |
| Aug 22, 2025 | 17.12 | 17.78 | 17.12 | 17.75 | 17.45 | 3.92% | 659,882 |
| Aug 21, 2025 | 17.07 | 17.17 | 17.01 | 17.08 | 16.79 | -0.76% | 215,118 |
| Aug 20, 2025 | 17.19 | 17.23 | 17.00 | 17.21 | 16.92 | -0.12% | 323,515 |
| Aug 19, 2025 | 17.30 | 17.50 | 17.18 | 17.23 | 16.94 | -0.69% | 358,735 |
| Aug 18, 2025 | 17.36 | 17.43 | 17.25 | 17.35 | 17.06 | 0.29% | 400,300 |
| Aug 15, 2025 | 17.29 | 17.52 | 17.28 | 17.30 | 17.01 | -0.86% | 461,893 |
| Aug 14, 2025 | 17.38 | 17.61 | 17.25 | 17.45 | 17.15 | -0.74% | 273,219 |
| Aug 13, 2025 | 17.52 | 17.85 | 17.41 | 17.58 | 17.28 | 1.09% | 1,005,443 |
| Aug 12, 2025 | 16.90 | 17.44 | 16.90 | 17.39 | 17.10 | 3.14% | 766,804 |