SVRN Historical Prices
SVRN, Inc. Common Stock · daily open, high, low, close & volume
Trading days
236
Period high
74.74
Period low
3.12
Period change
+11.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 30.87 | 31.00 | 27.08 | 30.54 | -1.86% | 65,013 |
| Oct 27, 2026 | 30.27 | 33.00 | 30.25 | 31.12 | -1.58% | 56,981 |
| Oct 26, 2026 | 34.37 | 35.00 | 30.41 | 31.62 | -10.48% | 48,289 |
| Oct 23, 2026 | 35.33 | 37.92 | 33.50 | 35.32 | -0.03% | 59,736 |
| Oct 22, 2026 | 33.84 | 36.00 | 31.01 | 35.33 | -3.89% | 76,693 |
| Oct 21, 2026 | 30.00 | 39.81 | 29.92 | 36.76 | +41.49% | 227,443 |
| Oct 20, 2026 | 27.01 | 27.35 | 23.00 | 25.98 | -1.96% | 91,222 |
| Oct 19, 2026 | 34.05 | 37.13 | 24.50 | 26.50 | -24.39% | 145,478 |
| Oct 16, 2026 | 41.01 | 41.05 | 35.01 | 35.05 | -16.11% | 94,978 |
| Oct 15, 2026 | 32.88 | 42.00 | 32.10 | 41.78 | +14.43% | 86,711 |
| Oct 14, 2026 | 37.71 | 38.36 | 34.26 | 36.51 | -5.44% | 75,017 |
| Oct 13, 2026 | 43.18 | 44.22 | 37.50 | 38.61 | -20.38% | 127,018 |
| Oct 12, 2026 | 47.10 | 52.00 | 44.00 | 48.49 | +10.20% | 119,457 |
| Oct 9, 2026 | 41.01 | 48.00 | 41.00 | 44.00 | +12.47% | 87,075 |
| Oct 8, 2026 | 42.51 | 44.80 | 37.00 | 39.12 | -12.70% | 99,195 |
| Oct 7, 2026 | 40.92 | 46.00 | 38.83 | 44.81 | +2.49% | 85,417 |
| Oct 6, 2026 | 46.00 | 48.00 | 42.00 | 43.72 | -8.90% | 111,640 |
| Oct 5, 2026 | 38.25 | 48.85 | 38.25 | 47.99 | +32.72% | 189,586 |
| Oct 2, 2026 | 39.01 | 44.00 | 35.77 | 36.16 | -6.96% | 179,875 |
| Oct 1, 2026 | 43.75 | 47.50 | 36.17 | 38.87 | -22.24% | 299,645 |
| Sep 30, 2026 | 72.11 | 74.74 | 43.03 | 49.98 | -25.77% | 715,279 |
| Sep 29, 2026 | 52.63 | 70.70 | 52.63 | 67.33 | +29.34% | 360,877 |
| Sep 28, 2026 | 48.62 | 61.45 | 47.20 | 52.05 | +10.15% | 278,695 |
| Sep 25, 2026 | 51.50 | 51.50 | 44.00 | 47.26 | +11.91% | 247,608 |
| Sep 24, 2026 | 31.85 | 52.00 | 31.85 | 42.23 | +29.74% | 502,160 |
| Sep 23, 2026 | 35.39 | 37.15 | 30.72 | 32.55 | -4.07% | 235,465 |
| Sep 22, 2026 | 33.10 | 34.60 | 29.06 | 33.93 | +15.02% | 292,035 |
| Sep 21, 2026 | 26.36 | 30.27 | 25.30 | 29.50 | +45.18% | 455,324 |
| Sep 18, 2026 | 16.60 | 20.65 | 16.60 | 20.32 | +43.20% | 311,642 |
| Sep 17, 2026 | 12.28 | 15.12 | 12.25 | 14.19 | +21.28% | 93,071 |
| Sep 16, 2026 | 11.07 | 12.20 | 11.05 | 11.70 | +5.41% | 15,928 |
| Sep 15, 2026 | 11.70 | 11.99 | 10.61 | 11.10 | -7.04% | 156,750 |
| Sep 14, 2026 | 11.41 | 11.95 | 10.21 | 11.94 | -0.08% | 424,405 |
| Sep 11, 2026 | 10.27 | 12.40 | 10.27 | 11.95 | +2.84% | 274,633 |
| Sep 9, 2026 | 11.33 | 11.70 | 10.61 | 11.62 | +2.83% | 18,672 |
| Sep 8, 2026 | 9.36 | 11.30 | 9.36 | 11.30 | +24.59% | 43,211 |
| Sep 4, 2026 | 10.00 | 10.80 | 8.89 | 9.07 | -13.95% | 291,406 |
| Sep 3, 2026 | 10.00 | 10.80 | 9.00 | 10.54 | +0.57% | 486,970 |
| Sep 2, 2026 | 9.43 | 10.50 | 9.35 | 10.48 | +15.67% | 105,082 |
| Aug 31, 2026 | 8.94 | 9.38 | 8.85 | 9.06 | +3.60% | 5,298 |
| Aug 28, 2026 | 8.90 | 8.99 | 8.50 | 8.74 | -0.63% | 10,335 |
| Aug 27, 2026 | 8.33 | 9.00 | 8.15 | 8.80 | +0.57% | 13,682 |
| Aug 26, 2026 | 8.31 | 8.86 | 8.11 | 8.75 | +5.29% | 28,384 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.30 | 8.31 | -2.46% | 1,811 |
| Aug 24, 2026 | 8.48 | 8.90 | 8.03 | 8.52 | +7.30% | 6,493 |
| Aug 21, 2026 | 8.13 | 8.49 | 7.85 | 7.94 | +2.45% | 7,703 |
| Aug 20, 2026 | 7.06 | 8.20 | 7.06 | 7.75 | +8.39% | 19,931 |
| Aug 19, 2026 | 7.29 | 7.29 | 6.66 | 7.15 | +2.14% | 7,565 |
| Aug 18, 2026 | 7.33 | 7.53 | 7.00 | 7.00 | -1.55% | 1,512 |
| Aug 17, 2026 | 6.99 | 7.48 | 6.99 | 7.11 | +1.72% | 15,266 |
| Aug 14, 2026 | 6.92 | 6.99 | 6.77 | 6.99 | +4.48% | 2,693 |
| Aug 13, 2026 | 6.34 | 6.69 | 6.16 | 6.69 | +5.52% | 3,995 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.01 | 6.34 | -1.86% | 22,064 |
| Aug 11, 2026 | 6.18 | 6.50 | 6.10 | 6.46 | +2.95% | 16,181 |
| Aug 10, 2026 | 6.20 | 8.38 | 6.15 | 6.28 | +0.40% | 31,194 |
| Aug 7, 2026 | 6.16 | 6.66 | 6.15 | 6.25 | +1.63% | 13,833 |
| Aug 6, 2026 | 6.33 | 6.48 | 6.01 | 6.15 | +1.32% | 16,642 |
| Aug 5, 2026 | 6.36 | 6.36 | 6.00 | 6.07 | -0.65% | 5,410 |
| Aug 4, 2026 | 6.50 | 6.90 | 5.90 | 6.11 | -3.17% | 33,488 |
| Aug 3, 2026 | 6.60 | 6.65 | 5.94 | 6.31 | -2.32% | 17,050 |
| Jul 31, 2026 | 6.10 | 6.51 | 5.94 | 6.46 | +5.90% | 8,967 |
| Jul 30, 2026 | 6.16 | 6.59 | 6.10 | 6.10 | -3.17% | 15,840 |
| Jul 29, 2026 | 6.78 | 6.93 | 6.14 | 6.30 | +1.12% | 8,203 |
| Jul 28, 2026 | 6.75 | 6.75 | 6.23 | 6.23 | -7.02% | 10,268 |
| Jul 27, 2026 | 7.30 | 7.30 | 6.70 | 6.70 | -0.15% | 3,183 |
| Jul 24, 2026 | 7.50 | 7.50 | 6.71 | 6.71 | -9.32% | 15,667 |
| Jul 23, 2026 | 7.50 | 7.70 | 7.40 | 7.40 | +1.37% | 9,559 |
| Jul 22, 2026 | 7.96 | 7.96 | 7.30 | 7.30 | -5.19% | 6,058 |
| Jul 21, 2026 | 8.00 | 8.03 | 7.70 | 7.70 | +2.67% | 11,204 |
| Jul 20, 2026 | 8.52 | 8.52 | 7.50 | 7.50 | -6.25% | 5,219 |
| Jul 17, 2026 | 8.15 | 8.45 | 7.95 | 8.00 | -2.44% | 13,435 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | +0.61% | 1,300 |
| Jul 15, 2026 | 8.16 | 8.41 | 8.15 | 8.15 | +1.37% | 3,026 |
| Jul 14, 2026 | 8.11 | 8.47 | 8.04 | 8.04 | +0.50% | 4,124 |
| Jul 13, 2026 | 7.96 | 8.33 | 7.96 | 8.00 | -3.56% | 3,892 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.29 | 8.29 | +1.90% | 1,045 |
| Jul 9, 2026 | 8.15 | 8.95 | 8.07 | 8.14 | +3.83% | 11,469 |
| Jul 8, 2026 | 8.05 | 8.38 | 7.84 | 7.84 | -5.20% | 23,954 |
| Jul 7, 2026 | 8.33 | 8.33 | 8.06 | 8.27 | -0.07% | 27,004 |
| Jul 6, 2026 | 8.29 | 8.61 | 8.10 | 8.28 | -6.27% | 2,492 |
| Jul 2, 2026 | 8.15 | 8.83 | 8.10 | 8.83 | +10.79% | 7,485 |
| Jul 1, 2026 | 8.00 | 8.12 | 7.97 | 7.97 | +1.79% | 1,472 |
| Jun 30, 2026 | 8.20 | 8.74 | 7.83 | 7.83 | -4.98% | 10,258 |
| Jun 29, 2026 | 7.94 | 8.24 | 7.87 | 8.24 | -1.08% | 2,673 |
| Jun 26, 2026 | 7.70 | 8.72 | 7.61 | 8.33 | +10.92% | 7,900 |
| Jun 25, 2026 | 8.50 | 8.50 | 7.31 | 7.51 | -9.63% | 10,492 |
| Jun 24, 2026 | 9.00 | 9.04 | 8.25 | 8.31 | -7.36% | 12,818 |
| Jun 23, 2026 | 8.61 | 8.97 | 8.61 | 8.97 | -2.92% | 2,351 |
| Jun 22, 2026 | 10.10 | 10.10 | 8.50 | 9.24 | -7.78% | 17,174 |
| Jun 18, 2026 | 10.29 | 10.46 | 10.00 | 10.02 | +0.30% | 12,998 |
| Jun 17, 2026 | 10.05 | 10.48 | 9.99 | 9.99 | -2.33% | 19,901 |
| Jun 16, 2026 | 10.15 | 10.40 | 9.90 | 10.23 | -3.23% | 12,103 |
| Jun 15, 2026 | 10.36 | 11.24 | 10.05 | 10.57 | +6.77% | 14,225 |
| Jun 12, 2026 | 10.00 | 10.49 | 9.90 | 9.90 | -0.90% | 3,128 |
| Jun 11, 2026 | 10.03 | 11.00 | 9.97 | 9.99 | -0.10% | 5,106 |
| Jun 10, 2026 | 10.20 | 10.80 | 9.91 | 10.00 | -1.67% | 12,712 |
| Jun 9, 2026 | 11.09 | 11.25 | 9.60 | 10.17 | -9.60% | 12,540 |
| Jun 8, 2026 | 9.34 | 11.59 | 9.34 | 11.25 | +25.70% | 29,695 |
| Jun 5, 2026 | 10.90 | 10.90 | 8.16 | 8.95 | -22.84% | 35,698 |
| Jun 4, 2026 | 12.00 | 12.09 | 11.13 | 11.60 | -8.66% | 23,766 |
| Jun 3, 2026 | 12.68 | 12.99 | 11.50 | 12.70 | +10.43% | 27,394 |
| Jun 2, 2026 | 10.59 | 12.00 | 10.59 | 11.50 | +14.43% | 36,646 |
| Jun 1, 2026 | 9.93 | 10.30 | 9.60 | 10.05 | +0.50% | 8,973 |
| May 29, 2026 | 10.39 | 10.48 | 9.70 | 10.00 | -3.85% | 13,055 |
| May 28, 2026 | 10.81 | 11.50 | 10.40 | 10.40 | -7.56% | 24,070 |
| May 27, 2026 | 12.95 | 12.95 | 10.25 | 11.25 | -8.31% | 29,263 |
| May 26, 2026 | 13.51 | 15.07 | 12.07 | 12.27 | -3.31% | 70,093 |
| May 22, 2026 | 9.54 | 13.99 | 9.20 | 12.69 | +36.45% | 195,353 |
| May 21, 2026 | 7.44 | 9.70 | 7.44 | 9.30 | +13.28% | 20,503 |
| May 20, 2026 | 7.90 | 8.21 | 7.00 | 8.21 | +0.12% | 16,217 |
| May 19, 2026 | 5.49 | 8.65 | 5.49 | 8.20 | +49.64% | 120,500 |
| May 18, 2026 | 5.32 | 5.80 | 5.32 | 5.48 | -0.54% | 6,090 |
| May 15, 2026 | 6.12 | 6.31 | 5.51 | 5.51 | -9.97% | 8,954 |
| May 14, 2026 | 7.46 | 7.66 | 5.91 | 6.12 | -11.30% | 17,715 |
| May 13, 2026 | 7.43 | 8.14 | 6.90 | 6.90 | -6.88% | 10,672 |
| May 12, 2026 | 7.90 | 8.44 | 7.41 | 7.41 | -6.20% | 9,441 |
| May 11, 2026 | 8.21 | 8.42 | 7.90 | 7.90 | -4.47% | 13,810 |
| May 8, 2026 | 8.41 | 8.65 | 8.27 | 8.27 | +0.61% | 3,821 |
| May 7, 2026 | 8.27 | 8.78 | 8.22 | 8.22 | -3.97% | 4,929 |
| May 6, 2026 | 8.56 | 8.98 | 8.50 | 8.56 | +3.63% | 7,972 |
| May 5, 2026 | 8.21 | 8.99 | 8.21 | 8.26 | -3.95% | 5,809 |
| May 4, 2026 | 8.41 | 8.88 | 8.41 | 8.60 | +4.24% | 5,569 |
| May 1, 2026 | 8.30 | 8.61 | 8.25 | 8.25 | +0.00% | 6,189 |
| Apr 30, 2026 | 8.48 | 8.78 | 8.25 | 8.25 | -0.12% | 4,602 |
| Apr 29, 2026 | 8.29 | 8.70 | 8.26 | 8.26 | -0.12% | 8,558 |
| Apr 28, 2026 | 8.86 | 8.86 | 8.26 | 8.27 | -5.49% | 15,336 |
| Apr 27, 2026 | 8.84 | 9.02 | 8.74 | 8.75 | -0.91% | 5,807 |
| Apr 24, 2026 | 9.12 | 9.12 | 8.81 | 8.83 | -2.00% | 4,225 |
| Apr 23, 2026 | 9.56 | 9.92 | 8.33 | 9.01 | -6.24% | 10,628 |
| Apr 22, 2026 | 9.92 | 9.93 | 9.61 | 9.61 | -2.04% | 13,352 |
| Apr 21, 2026 | 10.51 | 10.51 | 9.61 | 9.81 | -2.68% | 12,902 |
| Apr 20, 2026 | 10.08 | 10.33 | 10.01 | 10.08 | -1.37% | 19,432 |
| Apr 17, 2026 | 9.99 | 10.71 | 9.98 | 10.22 | -3.40% | 16,109 |
| Apr 16, 2026 | 10.68 | 11.01 | 9.62 | 10.58 | -2.49% | 25,854 |
| Apr 15, 2026 | 11.20 | 11.20 | 10.51 | 10.85 | -5.98% | 9,362 |
| Apr 14, 2026 | 12.07 | 12.42 | 11.13 | 11.54 | -4.63% | 24,872 |
| Apr 13, 2026 | 10.86 | 12.48 | 10.51 | 12.10 | +13.51% | 33,753 |
| Apr 10, 2026 | 10.72 | 10.98 | 9.76 | 10.66 | +0.00% | 12,487 |
| Apr 9, 2026 | 11.17 | 11.17 | 10.50 | 10.66 | -7.14% | 18,143 |
| Apr 8, 2026 | 9.29 | 12.39 | 9.29 | 11.48 | +22.78% | 139,092 |
| Apr 7, 2026 | 9.49 | 10.09 | 9.27 | 9.35 | -2.40% | 28,151 |
| Apr 6, 2026 | 7.86 | 10.30 | 7.66 | 9.58 | +21.11% | 76,931 |
| Apr 2, 2026 | 7.31 | 8.15 | 6.61 | 7.91 | +12.52% | 67,095 |
| Apr 1, 2026 | 6.84 | 8.40 | 6.51 | 7.03 | -0.99% | 90,659 |
| Mar 31, 2026 | 6.02 | 7.20 | 6.00 | 7.10 | -3.40% | 76,179 |
| Mar 30, 2026 | 7.32 | 9.94 | 6.80 | 7.35 | +4.97% | 253,020 |
| Mar 27, 2026 | 4.85 | 8.00 | 4.80 | 7.00 | +13.85% | 483,549 |
| Mar 26, 2026 | 3.44 | 6.18 | 3.12 | 6.15 | +50.00% | 908,336 |
| Mar 25, 2026 | 4.00 | 4.11 | 3.78 | 4.10 | -3.35% | 66,362 |
| Mar 24, 2026 | 4.20 | 4.35 | 4.04 | 4.24 | -7.06% | 38,647 |
| Mar 23, 2026 | 4.44 | 4.63 | 4.02 | 4.56 | -7.54% | 120,499 |
| Mar 20, 2026 | 5.24 | 5.30 | 4.94 | 4.94 | -9.30% | 222,933 |
| Mar 19, 2026 | 5.32 | 5.96 | 4.79 | 5.44 | +23.07% | 4,043,533 |
| Mar 18, 2026 | 4.67 | 4.98 | 4.42 | 4.42 | -14.73% | 708,595 |
| Mar 17, 2026 | 5.01 | 5.40 | 4.66 | 5.19 | -1.03% | 81,812 |
| Mar 16, 2026 | 6.04 | 6.30 | 4.60 | 5.24 | -25.48% | 220,511 |
| Mar 13, 2026 | 7.85 | 7.90 | 6.82 | 7.03 | -13.40% | 67,641 |
| Mar 12, 2026 | 8.32 | 8.59 | 7.50 | 8.12 | +2.89% | 112,258 |
| Mar 11, 2026 | 8.48 | 8.56 | 7.68 | 7.89 | -7.07% | 67,297 |
| Mar 10, 2026 | 9.00 | 9.80 | 7.91 | 8.49 | -18.91% | 166,306 |
| Mar 9, 2026 | 10.43 | 11.60 | 10.03 | 10.47 | +3.89% | 170,223 |
| Mar 6, 2026 | 11.36 | 11.70 | 9.32 | 10.08 | -13.34% | 125,115 |
| Mar 5, 2026 | 9.68 | 12.17 | 9.68 | 11.63 | +6.58% | 195,734 |
| Mar 4, 2026 | 9.91 | 12.17 | 8.60 | 10.91 | -14.73% | 455,337 |
| Mar 3, 2026 | 15.84 | 16.72 | 12.37 | 12.80 | +47.13% | 5,494,627 |
| Mar 2, 2026 | 9.60 | 9.68 | 8.21 | 8.70 | +6.67% | 648,620 |
| Feb 27, 2026 | 8.14 | 8.16 | 7.79 | 8.16 | -0.05% | 6,769 |
| Feb 26, 2026 | 8.02 | 8.16 | 7.42 | 8.16 | -2.25% | 17,005 |
| Feb 25, 2026 | 8.34 | 8.58 | 7.82 | 8.35 | +6.70% | 33,092 |
| Feb 24, 2026 | 7.96 | 8.17 | 7.80 | 7.82 | -1.54% | 10,762 |
| Feb 23, 2026 | 8.41 | 8.85 | 7.21 | 7.95 | -12.68% | 315,010 |
| Feb 20, 2026 | 9.96 | 9.96 | 9.00 | 9.10 | +0.11% | 8,490 |
| Feb 19, 2026 | 10.26 | 10.26 | 8.88 | 9.09 | -4.94% | 11,491 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.40 | 9.56 | +6.24% | 2,161 |
| Feb 17, 2026 | 10.20 | 10.20 | 8.48 | 9.00 | -11.59% | 9,588 |
| Feb 13, 2026 | 11.18 | 11.20 | 10.00 | 10.18 | -8.94% | 6,927 |
| Feb 12, 2026 | 11.89 | 11.89 | 11.00 | 11.18 | -3.25% | 2,677 |
| Feb 11, 2026 | 12.80 | 13.36 | 11.40 | 11.56 | -9.63% | 7,327 |
| Feb 10, 2026 | 14.00 | 14.00 | 12.40 | 12.79 | -5.97% | 4,343 |
| Feb 9, 2026 | 14.14 | 14.40 | 13.47 | 13.60 | -2.24% | 4,678 |
| Feb 6, 2026 | 15.00 | 16.00 | 13.80 | 13.91 | -9.43% | 6,132 |
| Feb 5, 2026 | 17.03 | 17.03 | 15.00 | 15.36 | -11.29% | 7,512 |
| Feb 4, 2026 | 19.20 | 19.20 | 16.80 | 17.31 | -9.18% | 8,008 |
| Feb 3, 2026 | 19.02 | 19.60 | 19.02 | 19.06 | +0.23% | 2,127 |
| Feb 2, 2026 | 19.69 | 20.00 | 18.92 | 19.02 | -1.81% | 4,425 |
| Jan 30, 2026 | 20.00 | 20.00 | 19.00 | 19.37 | -1.17% | 6,376 |
| Jan 29, 2026 | 20.80 | 20.80 | 19.05 | 19.60 | -5.77% | 10,969 |
| Jan 28, 2026 | 22.00 | 22.00 | 20.20 | 20.80 | -4.59% | 9,473 |
| Jan 27, 2026 | 22.20 | 23.20 | 21.40 | 21.80 | +0.93% | 10,287 |
| Jan 26, 2026 | 23.20 | 23.20 | 21.20 | 21.60 | -6.09% | 13,893 |
| Jan 23, 2026 | 24.40 | 24.80 | 22.40 | 23.00 | -4.17% | 9,970 |
| Jan 22, 2026 | 24.40 | 24.80 | 24.00 | 24.00 | -0.83% | 3,961 |
| Jan 21, 2026 | 24.17 | 25.80 | 24.00 | 24.20 | -0.82% | 3,132 |
| Jan 20, 2026 | 24.40 | 25.40 | 24.01 | 24.40 | +1.67% | 2,294 |
| Jan 16, 2026 | 24.40 | 24.60 | 24.00 | 24.00 | +0.00% | 2,994 |
| Jan 15, 2026 | 24.00 | 25.80 | 24.00 | 24.00 | +0.00% | 3,458 |
| Jan 14, 2026 | 23.00 | 25.60 | 23.00 | 24.00 | +3.45% | 8,292 |
| Jan 13, 2026 | 25.20 | 26.60 | 23.00 | 23.20 | -7.20% | 13,801 |
| Jan 12, 2026 | 25.00 | 26.90 | 24.60 | 25.00 | -1.57% | 7,823 |
| Jan 9, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | +0.79% | 2,039 |
| Jan 8, 2026 | 24.60 | 26.37 | 24.60 | 25.20 | +1.61% | 5,891 |
| Jan 7, 2026 | 25.40 | 26.00 | 24.80 | 24.80 | +0.00% | 5,707 |
| Jan 6, 2026 | 25.00 | 25.69 | 24.80 | 24.80 | +0.81% | 5,296 |
| Jan 5, 2026 | 22.80 | 25.27 | 22.80 | 24.60 | +6.03% | 10,379 |
| Jan 2, 2026 | 22.40 | 24.16 | 22.20 | 23.20 | +7.41% | 7,588 |
| Dec 31, 2025 | 21.20 | 23.60 | 21.20 | 21.60 | +1.89% | 9,053 |
| Dec 30, 2025 | 20.80 | 22.20 | 20.69 | 21.20 | +0.95% | 9,886 |
| Dec 29, 2025 | 20.20 | 21.60 | 20.20 | 21.00 | +2.94% | 11,677 |
| Dec 26, 2025 | 20.20 | 20.90 | 20.00 | 20.40 | +0.99% | 12,778 |
| Dec 24, 2025 | 20.80 | 21.22 | 20.20 | 20.20 | -3.81% | 8,381 |
| Dec 23, 2025 | 21.40 | 21.80 | 20.60 | 21.00 | -1.87% | 6,517 |
| Dec 22, 2025 | 21.40 | 22.20 | 21.20 | 21.40 | -0.93% | 6,710 |
| Dec 19, 2025 | 21.80 | 23.80 | 21.40 | 21.60 | +2.86% | 7,441 |
| Dec 18, 2025 | 23.36 | 23.60 | 20.20 | 21.00 | -8.70% | 10,655 |
| Dec 17, 2025 | 26.20 | 26.60 | 23.00 | 23.00 | -14.18% | 8,555 |
| Dec 16, 2025 | 25.80 | 27.40 | 25.41 | 26.80 | +1.52% | 6,074 |
| Dec 15, 2025 | 26.40 | 26.65 | 26.00 | 26.40 | -1.49% | 5,498 |
| Dec 12, 2025 | 26.60 | 27.28 | 26.60 | 26.80 | -0.74% | 2,283 |
| Dec 11, 2025 | 27.28 | 27.60 | 26.40 | 27.00 | -0.74% | 4,931 |
| Dec 10, 2025 | 27.80 | 27.80 | 26.90 | 27.20 | -1.45% | 2,275 |
| Dec 9, 2025 | 27.20 | 28.00 | 27.00 | 27.60 | -1.08% | 3,720 |
| Dec 8, 2025 | 28.60 | 28.90 | 27.60 | 27.90 | +0.36% | 4,086 |
| Dec 5, 2025 | 28.20 | 28.99 | 27.60 | 27.80 | -0.71% | 2,991 |
| Dec 4, 2025 | 28.00 | 29.00 | 27.60 | 28.00 | -1.41% | 3,695 |
| Dec 3, 2025 | 27.79 | 29.20 | 27.20 | 28.40 | +4.41% | 6,136 |
| Dec 2, 2025 | 27.20 | 27.80 | 27.00 | 27.20 | -1.45% | 4,640 |
| Dec 1, 2025 | 29.20 | 29.30 | 27.40 | 27.60 | +0.73% | 13,369 |
| Nov 28, 2025 | 27.00 | 28.20 | 27.00 | 27.40 | +0.74% | 1,351 |
| Nov 26, 2025 | 27.00 | 27.80 | 27.00 | 27.20 | -0.73% | 2,595 |
| Nov 25, 2025 | 27.60 | 28.10 | 26.40 | 27.40 | -1.79% | 2,914 |
| Nov 24, 2025 | 27.20 | 28.40 | 26.60 | 27.90 | +2.57% | 4,508 |
| Nov 21, 2025 | 25.80 | 27.80 | 25.40 | 27.20 | +2.26% | 3,966 |
| Nov 20, 2025 | 28.00 | 28.80 | 26.00 | 26.60 | -4.32% | 10,435 |
| Nov 19, 2025 | 30.00 | 30.20 | 27.80 | 27.80 | -8.55% | 6,986 |
| Nov 18, 2025 | 26.80 | 32.20 | 26.20 | 30.40 | +10.95% | 19,530 |
| Nov 17, 2025 | 29.20 | 29.20 | 26.40 | 27.40 | - | 4,258 |
Daily open, high, low, close and volume for SVRN, Inc. Common Stock (SVRN). Showing 236 trading days. Unadjusted prices.