Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	46.61	46.77	46.08	46.65	987,703	+0.31(+0.67%)
Jun 05, 2024	46.02	46.47	45.20	46.34	624,005	+0.77(+1.69%)
Jun 04, 2024	44.99	45.79	44.28	45.57	765,186	-0.08(-0.18%)
Jun 03, 2024	46.06	46.24	44.11	45.65	982,349	+0.13(+0.29%)
May 31, 2024	45.12	45.70	43.17	45.52	1,188,554	+1.34(+3.03%)
May 30, 2024	44.11	45.05	43.49	44.18	798,135	-0.06(-0.14%)
May 29, 2024	44.05	45.00	43.84	44.24	1,130,138	-1.67(-3.64%)
May 28, 2024	47.24	47.24	45.20	45.91	894,778	-1.04(-2.22%)
May 24, 2024	45.79	47.15	45.79	46.95	620,157	+1.23(+2.69%)
May 23, 2024	47.24	47.53	45.15	45.72	1,217,504	-0.44(-0.95%)
May 22, 2024	47.15	47.60	45.68	46.16	855,714	-1.14(-2.41%)
May 21, 2024	46.59	47.47	46.43	47.30	323,434	+0.73(+1.57%)
May 20, 2024	46.70	47.09	46.22	46.57	402,596	+0.02(+0.04%)
May 17, 2024	46.05	46.65	45.88	46.55	367,755	+0.53(+1.15%)
May 16, 2024	46.07	46.13	45.54	46.02	427,087	-0.07(-0.15%)
May 15, 2024	45.20	46.20	44.70	46.09	498,530	+1.83(+4.13%)
May 14, 2024	43.48	44.50	43.22	44.26	937,303	+0.71(+1.63%)
May 13, 2024	44.19	44.24	43.29	43.55	493,576	-0.32(-0.73%)
May 10, 2024	43.46	44.05	43.35	43.87	440,796	+0.37(+0.85%)
May 09, 2024	43.26	43.50	42.80	43.50	478,625	+0.21(+0.49%)
May 08, 2024	42.97	43.35	42.80	43.29	430,643	+0.32(+0.74%)
May 07, 2024	43.00	43.00	42.61	42.97	456,050	+0.21(+0.49%)
May 06, 2024	42.30	42.80	42.30	42.76	653,721	+0.99(+2.37%)
May 03, 2024	41.72	41.90	40.95	41.77	1,167,731	+1.37(+3.39%)
May 02, 2024	40.08	40.52	38.90	40.40	639,359	+1.35(+3.46%)
May 01, 2024	38.99	40.88	38.65	39.05	1,948,308	-0.24(-0.61%)
Apr 30, 2024	40.49	40.90	39.25	39.29	875,601	-1.15(-2.84%)
Apr 29, 2024	40.12	40.80	39.71	40.44	626,820	+0.59(+1.48%)
Apr 26, 2024	39.60	40.05	39.38	39.85	1,220,177	+1.22(+3.16%)
Apr 25, 2024	37.43	38.88	36.85	38.63	1,528,334	-0.91(-2.30%)
Apr 24, 2024	39.34	39.60	38.51	39.54	1,211,429	+0.41(+1.05%)
Apr 23, 2024	38.52	39.46	38.42	39.13	1,596,727	+1.38(+3.66%)
Apr 22, 2024	36.37	38.15	36.36	37.75	1,489,776	+2.59(+7.37%)
Apr 19, 2024	36.08	36.70	34.61	35.16	1,590,041	-0.91(-2.51%)
Apr 18, 2024	36.83	37.28	35.60	36.06	1,346,143	-0.18(-0.48%)
Apr 17, 2024	36.22	36.94	34.85	36.24	1,906,739	+0.22(+0.61%)
Apr 16, 2024	35.30	36.64	34.89	36.02	1,589,817	+0.88(+2.50%)
Apr 15, 2024	38.01	38.35	34.80	35.14	3,041,108	-1.80(-4.87%)
Apr 12, 2024	38.61	38.66	35.11	36.94	5,402,378	-3.54(-8.75%)
Apr 11, 2024	39.50	40.80	38.09	40.48	1,688,986	+0.92(+2.33%)
Apr 10, 2024	39.20	39.78	38.16	39.56	2,024,865	-0.81(-2.01%)
Apr 09, 2024	40.11	40.50	38.63	40.37	1,027,365	+0.27(+0.67%)
Apr 08, 2024	39.36	40.36	39.04	40.10	808,667	+1.55(+4.02%)
Apr 05, 2024	38.80	39.84	38.19	38.55	1,179,595	+0.03(+0.08%)
Apr 04, 2024	41.70	42.16	38.11	38.52	1,671,985	-2.65(-6.44%)
Apr 03, 2024	40.28	41.64	40.17	41.17	641,171	+0.17(+0.41%)
Apr 02, 2024	40.60	41.00	39.58	41.00	895,204	-1.11(-2.64%)
Apr 01, 2024	42.80	42.80	41.44	42.11	531,621	-0.25(-0.59%)
Mar 28, 2024	43.11	43.38	42.36	42.36	457,839	-0.92(-2.13%)
Mar 27, 2024	43.10	43.29	42.71	43.28	288,442	+0.78(+1.84%)
Mar 26, 2024	42.61	43.12	42.41	42.50	343,127	+0.23(+0.54%)
Mar 25, 2024	42.07	42.66	41.97	42.27	392,008	+0.30(+0.71%)
Mar 22, 2024	42.20	42.71	41.85	41.97	470,831	-0.35(-0.83%)
Mar 21, 2024	42.40	42.67	41.74	42.32	910,743	+0.50(+1.20%)
Mar 20, 2024	41.09	42.05	40.81	41.82	837,662	+0.91(+2.22%)
Mar 19, 2024	39.91	41.05	39.74	40.91	638,521	+0.71(+1.77%)
Mar 18, 2024	39.83	40.35	39.76	40.20	801,232	+1.00(+2.55%)
Mar 15, 2024	39.62	39.95	38.02	39.20	1,040,046	-0.50(-1.26%)
Mar 14, 2024	41.28	41.52	38.62	39.70	1,212,253	-1.48(-3.59%)
Mar 13, 2024	40.82	41.22	40.74	41.18	438,370	+0.36(+0.88%)
Mar 12, 2024	39.69	41.00	39.33	40.82	1,397,831	+1.89(+4.85%)
Mar 11, 2024	38.28	39.34	37.66	38.93	983,458	+0.26(+0.67%)
Mar 08, 2024	40.22	40.39	37.37	38.67	2,190,069	-0.84(-2.13%)
Mar 07, 2024	40.18	40.30	39.20	39.51	1,009,105	-0.01(-0.03%)
Mar 06, 2024	40.57	40.75	39.18	39.52	868,784	-0.38(-0.95%)
Mar 05, 2024	40.71	40.96	38.58	39.90	1,501,547	-1.38(-3.34%)
Mar 04, 2024	41.48	41.50	41.02	41.28	650,371	+0.16(+0.39%)
Mar 01, 2024	41.62	41.91	40.84	41.12	894,725	-0.20(-0.48%)
Feb 29, 2024	41.32	41.56	40.34	41.32	730,549	+0.49(+1.20%)
Feb 28, 2024	41.23	41.32	40.45	40.83	709,395	-0.62(-1.50%)
Feb 27, 2024	41.00	41.50	41.00	41.45	433,686	+0.64(+1.57%)
Feb 26, 2024	40.60	40.94	40.51	40.81	610,791	+0.55(+1.37%)
Feb 23, 2024	39.40	40.45	39.28	40.26	878,526	+1.27(+3.26%)
Feb 22, 2024	39.39	39.98	38.95	38.99	1,340,882	+0.82(+2.15%)
Feb 21, 2024	37.51	38.28	37.33	38.17	879,465	+0.29(+0.77%)
Feb 20, 2024	38.73	38.81	37.00	37.88	1,540,319	-1.07(-2.75%)
Feb 16, 2024	38.98	39.92	38.43	38.95	1,537,157	-0.10(-0.26%)
Feb 15, 2024	39.01	39.46	38.43	39.05	1,014,358	+0.30(+0.77%)
Feb 14, 2024	38.16	38.90	37.62	38.75	1,444,811	+1.65(+4.45%)
Feb 13, 2024	39.00	39.00	34.79	37.10	2,602,296	-2.77(-6.95%)
Feb 12, 2024	40.98	41.00	39.48	39.87	841,636	-0.74(-1.82%)
Feb 09, 2024	41.06	41.46	40.61	40.61	529,617	-0.43(-1.05%)
Feb 08, 2024	40.76	41.23	40.37	41.04	680,324	+0.18(+0.44%)
Feb 07, 2024	40.95	41.14	40.53	40.86	573,755	+0.11(+0.27%)
Feb 06, 2024	40.01	40.83	39.60	40.75	963,045	+0.91(+2.28%)
Feb 05, 2024	38.69	39.84	37.75	39.84	1,263,305	+1.51(+3.94%)
Feb 02, 2024	38.39	39.02	38.03	38.33	895,569	+0.02(+0.05%)
Feb 01, 2024	38.65	38.98	37.67	38.31	949,303	+0.64(+1.70%)
Jan 31, 2024	40.00	40.00	37.67	37.67	1,689,925	-2.41(-6.01%)
Jan 30, 2024	39.82	40.10	39.50	40.08	366,955	+0.64(+1.62%)
Jan 29, 2024	39.86	39.86	38.78	39.44	687,461	-0.20(-0.50%)
Jan 26, 2024	39.88	40.15	39.47	39.64	798,719	-0.10(-0.25%)
Jan 25, 2024	39.91	40.12	39.28	39.74	629,011	-0.11(-0.28%)
Jan 24, 2024	41.48	41.48	39.82	39.85	846,057	-1.15(-2.80%)
Jan 23, 2024	40.19	41.04	40.14	41.00	577,012	+1.07(+2.68%)
Jan 22, 2024	39.18	39.94	38.74	39.93	625,958	+1.41(+3.66%)
Jan 19, 2024	38.50	38.80	38.15	38.52	813,895	+0.93(+2.47%)
Jan 18, 2024	37.09	37.88	36.57	37.59	876,937	+1.08(+2.96%)
Jan 17, 2024	36.73	37.58	35.56	36.51	1,682,767	-1.33(-3.51%)
Jan 16, 2024	38.47	38.82	37.07	37.84	1,174,910	-1.35(-3.44%)
Jan 12, 2024	40.00	40.15	39.05	39.19	924,918	-0.57(-1.43%)
Jan 11, 2024	40.23	40.30	38.35	39.76	968,735	+0.14(+0.35%)
Jan 10, 2024	39.68	39.95	39.45	39.62	467,311	+0.34(+0.87%)
Jan 09, 2024	38.02	39.33	38.01	39.28	516,040	+0.90(+2.34%)
Jan 08, 2024	37.59	38.78	37.43	38.38	689,262	+0.89(+2.37%)
Jan 05, 2024	36.69	37.82	36.69	37.49	1,120,646	+0.98(+2.68%)
Jan 04, 2024	36.46	37.16	36.28	36.51	694,386	+0.05(+0.14%)
Jan 03, 2024	37.23	37.66	35.95	36.46	1,315,913	-1.35(-3.57%)
Jan 02, 2024	36.81	37.97	36.19	37.81	1,376,287	+0.08(+0.21%)
Dec 29, 2023	38.01	38.04	36.88	37.73	1,062,978	-0.02(-0.05%)
Dec 28, 2023	37.99	38.04	37.29	37.75	964,412	+0.11(+0.29%)
Dec 27, 2023	36.98	37.72	36.64	37.64	633,275	+1.25(+3.44%)
Dec 26, 2023	35.60	36.39	35.34	36.39	494,959	+0.98(+2.77%)
Dec 22, 2023	34.69	35.47	34.04	35.41	1,726,402	+0.80(+2.31%)
Dec 21, 2023	34.42	35.03	33.67	34.61	1,623,339	+0.62(+1.82%)
Dec 20, 2023	36.25	36.46	33.42	33.99	1,363,379	-2.08(-5.77%)
Dec 19, 2023	36.35	36.56	35.99	36.07	618,396	-0.53(-1.45%)
Dec 18, 2023	36.93	36.93	36.51	36.60	803,536	-0.24(-0.65%)
Dec 15, 2023	37.71	37.93	36.62	36.84	832,685	-1.10(-2.90%)
Dec 14, 2023	38.16	38.18	36.70	37.94	1,165,740	+0.24(+0.64%)
Dec 13, 2023	37.46	37.91	36.88	37.70	767,496	+0.50(+1.34%)
Dec 12, 2023	36.69	37.44	36.57	37.20	507,043	+0.89(+2.45%)
Dec 11, 2023	35.66	36.31	35.48	36.31	387,744	+1.05(+2.98%)
Dec 08, 2023	34.75	35.45	34.75	35.26	618,568	+0.60(+1.73%)
Dec 07, 2023	34.73	34.78	34.41	34.66	535,054	+0.15(+0.43%)
Dec 06, 2023	35.06	35.27	34.44	34.51	579,689	-0.11(-0.32%)
Dec 05, 2023	34.49	34.80	34.30	34.62	720,530	+0.14(+0.41%)
Dec 04, 2023	34.10	34.58	33.51	34.48	1,178,568	-0.18(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: SVIX )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: SVIX )

Historical Prices

Sections

Services

Malvern Daily Record