(SVOL)
AMEX: SVOL
· Real-Time Price · USD
17.30
-0.15 (-0.86%)
At close: Aug 15, 2025, 3:59 PM
17.32
0.12%
After-hours: Aug 15, 2025, 07:45 PM EDT
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.38 | 17.61 | 17.25 | 17.45 | 17.45 | -0.74% | 271,103 |
| Aug 13, 2025 | 17.52 | 17.85 | 17.41 | 17.58 | 17.58 | 1.09% | 1,005,443 |
| Aug 12, 2025 | 16.90 | 17.44 | 16.90 | 17.39 | 17.39 | 3.14% | 766,804 |
| Aug 11, 2025 | 17.05 | 17.12 | 16.86 | 16.86 | 16.86 | -1.00% | 3,286,114 |
| Aug 8, 2025 | 16.90 | 17.13 | 16.86 | 17.03 | 17.03 | 0.95% | 549,113 |
| Aug 7, 2025 | 17.00 | 17.24 | 16.77 | 16.87 | 16.87 | -0.53% | 382,900 |
| Aug 6, 2025 | 16.78 | 16.99 | 16.75 | 16.96 | 16.96 | 1.25% | 357,100 |
| Aug 5, 2025 | 16.83 | 16.87 | 16.59 | 16.75 | 16.75 | -0.48% | 316,077 |
| Aug 4, 2025 | 16.65 | 16.84 | 16.65 | 16.83 | 16.83 | 2.12% | 436,083 |
| Aug 1, 2025 | 16.55 | 16.73 | 16.46 | 16.48 | 16.48 | -2.14% | 753,800 |
| Jul 31, 2025 | 17.00 | 17.29 | 16.77 | 16.84 | 16.84 | -1.00% | 637,500 |
| Jul 30, 2025 | 17.26 | 17.30 | 16.90 | 17.01 | 17.01 | -0.87% | 554,300 |
| Jul 29, 2025 | 17.25 | 17.43 | 17.12 | 17.16 | 17.16 | -0.92% | 565,321 |
| Jul 28, 2025 | 17.55 | 17.57 | 17.21 | 17.32 | 17.32 | -2.53% | 583,957 |
| Jul 25, 2025 | 17.61 | 17.84 | 17.53 | 17.77 | 17.47 | 0.17% | 405,900 |
| Jul 24, 2025 | 17.75 | 17.98 | 17.53 | 17.74 | 17.44 | 0.40% | 493,535 |
| Jul 23, 2025 | 17.46 | 17.74 | 17.25 | 17.67 | 17.37 | 2.14% | 391,900 |
| Jul 22, 2025 | 17.32 | 17.38 | 17.11 | 17.30 | 17.01 | 0.00% | 371,029 |
| Jul 21, 2025 | 17.31 | 17.81 | 17.28 | 17.30 | 17.01 | 0.35% | 591,819 |
| Jul 18, 2025 | 17.40 | 17.55 | 17.15 | 17.24 | 16.95 | -0.92% | 453,927 |