NasdaqCM - Nasdaq Real Time Price
USD
SVRN, Inc. (SVRN)
29.47
-1.66
(-5.33%)
At close: October 30 at 4:00:00 PM EDT
27.00
-2.47
(-8.38%)
After hours: October 30 at 7:38:13 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.79
30.11
27.95
29.47
29.47
90,900
Oct 29, 2026
28.97
32.06
28.97
31.13
31.13
44,800
Oct 28, 2026
30.87
31.00
27.08
30.54
30.54
65,000
Oct 27, 2026
30.27
33.00
30.25
31.12
31.12
56,700
Oct 26, 2026
34.37
35.00
30.41
31.62
31.62
48,200
Oct 23, 2026
35.33
37.92
33.50
35.32
35.32
59,300
Oct 22, 2026
33.84
36.00
31.01
35.33
35.33
75,900
Oct 21, 2026
30.00
39.81
29.92
36.76
36.76
226,600
Oct 20, 2026
27.01
27.35
23.00
25.98
25.98
89,700
Oct 19, 2026
34.05
37.13
24.50
26.50
26.50
146,700
Oct 16, 2026
41.01
41.05
35.01
35.05
35.05
94,900
Oct 15, 2026
32.88
42.00
32.10
41.78
41.78
85,700
Oct 14, 2026
37.71
38.36
34.26
36.51
36.51
74,500
Oct 13, 2026
43.18
44.22
37.50
38.61
38.61
125,800
Oct 12, 2026
47.10
51.99
44.00
48.49
48.49
117,700
Oct 9, 2026
41.01
48.00
41.00
44.00
44.00
86,500
Oct 8, 2026
42.51
44.80
37.00
39.12
39.12
99,000
Oct 7, 2026
40.92
46.00
38.83
44.81
44.81
82,000
Oct 6, 2026
46.00
48.00
42.00
43.72
43.72
110,200
Oct 5, 2026
38.25
48.85
38.25
47.99
47.99
180,300
Oct 2, 2026
39.01
44.00
35.77
36.16
36.16
179,400
Oct 1, 2026
43.75
47.50
36.17
38.87
38.87
298,900
Sep 30, 2026
72.11
74.74
43.03
49.98
49.98
710,000
Sep 29, 2026
52.63
70.70
52.63
67.33
67.33
351,300
Sep 28, 2026
48.62
61.45
47.20
52.06
52.06
273,000
Sep 25, 2026
51.50
51.50
44.00
47.26
47.26
246,100
Sep 24, 2026
31.85
52.00
31.85
42.23
42.23
495,600
Sep 23, 2026
35.39
37.15
30.72
32.55
32.55
235,100
Sep 22, 2026
33.10
34.60
29.06
33.93
33.93
291,300
Sep 21, 2026
26.36
30.27
25.30
29.50
29.50
447,000
Sep 18, 2026
16.60
20.65
16.60
20.32
20.32
301,600
Sep 17, 2026
12.28
15.12
12.25
14.19
14.19
92,800
Sep 16, 2026
11.07
12.20
11.05
11.70
11.70
15,900
Sep 15, 2026
11.70
11.99
10.61
11.10
11.10
156,700
Sep 14, 2026
11.41
11.95
10.21
11.94
11.94
424,400
Sep 11, 2026
10.27
12.40
10.27
11.95
11.95
274,400
Sep 10, 2026
11.50
11.59
10.10
10.39
10.39
296,400
Sep 9, 2026
11.33
11.70
10.61
11.62
11.62
18,700
Sep 8, 2026
9.36
11.30
9.36
11.30
11.30
43,100
Sep 4, 2026
10.00
10.80
8.89
9.07
9.07
291,400
Sep 3, 2026
10.00
10.80
9.00
10.54
10.54
487,000
Sep 2, 2026
9.43
10.50
9.35
10.48
10.48
105,100
Sep 1, 2026
8.90
9.30
8.49
9.25
9.25
6,700
Aug 31, 2026
8.94
9.38
8.85
9.06
9.06
5,300
Aug 28, 2026
8.90
8.99
8.50
8.74
8.74
10,300
Aug 27, 2026
8.33
9.00
8.15
8.80
8.80
13,700
Aug 26, 2026
8.31
8.86
8.11
8.75
8.75
28,400
Aug 25, 2026
8.65
8.65
8.30
8.31
8.31
1,800
Aug 24, 2026
8.48
8.90
8.03
8.52
8.52
6,500
Aug 21, 2026
8.13
8.49
7.85
7.94
7.94
7,700
Aug 20, 2026
7.06
8.20
7.06
7.75
7.75
19,900
Aug 19, 2026
7.29
7.29
6.66
7.15
7.15
7,600
Aug 18, 2026
7.33
7.53
7.00
7.00
7.00
1,500
Aug 17, 2026
6.99
7.48
6.99
7.11
7.11
15,300
Aug 14, 2026
6.92
6.99
6.77
6.99
6.99
2,700
Aug 13, 2026
6.34
6.69
6.16
6.69
6.69
3,700
Aug 12, 2026
6.40
6.40
6.01
6.34
6.34
22,100
Aug 11, 2026
6.18
6.50
6.10
6.46
6.46
16,200
Aug 10, 2026
6.20
8.38
6.15
6.28
6.28
31,200
Aug 7, 2026
6.16
6.66
6.15
6.25
6.25
13,800
Aug 6, 2026
6.33
6.48
6.01
6.15
6.15
16,600
Aug 5, 2026
6.36
6.36
6.00
6.07
6.07
5,200
Aug 4, 2026
6.50
6.90
5.90
6.11
6.11
33,500
Aug 3, 2026
6.60
6.65
5.94
6.31
6.31
16,800
Jul 31, 2026
6.10
6.51
5.94
6.46
6.46
9,000
Jul 30, 2026
6.16
6.59
6.10
6.10
6.10
15,700
Jul 29, 2026
6.78
6.93
6.14
6.30
6.30
8,200
Jul 28, 2026
6.75
6.75
6.23
6.23
6.23
10,300
Jul 27, 2026
7.30
7.30
6.70
6.70
6.70
3,300
Jul 24, 2026
7.51
7.51
6.71
6.71
6.71
15,700
Jul 23, 2026
7.50
7.70
7.40
7.40
7.40
9,600
Jul 22, 2026
7.96
7.96
7.30
7.30
7.30
6,100
Jul 21, 2026
8.00
8.03
7.70
7.70
7.70
11,200
Jul 20, 2026
8.52
8.52
7.50
7.50
7.50
5,200
Jul 17, 2026
8.15
8.45
7.95
8.00
8.00
13,400
Jul 16, 2026
8.20
8.20
8.20
8.20
8.20
1,300
Jul 15, 2026
8.16
8.41
8.15
8.15
8.15
3,000
Jul 14, 2026
8.11
8.47
8.04
8.04
8.04
4,100
Jul 13, 2026
7.96
8.33
7.96
8.00
8.00
3,900
Jul 10, 2026
8.50
8.50
8.30
8.30
8.30
1,000
Jul 9, 2026
8.15
8.95
8.07
8.14
8.14
11,500
Jul 8, 2026
8.05
8.38
7.84
7.84
7.84
24,000
Jul 7, 2026
8.33
8.33
8.06
8.27
8.27
27,000
Jul 6, 2026
8.29
8.61
8.10
8.28
8.28
2,400
Jul 2, 2026
8.15
8.83
8.10
8.83
8.83
7,400
Jul 1, 2026
7.99
8.12
7.97
7.97
7.97
2,100
Jun 30, 2026
8.20
8.74
7.83
7.83
7.83
10,300
Jun 29, 2026
7.94
8.24
7.87
8.24
8.24
2,600
Jun 26, 2026
7.70
8.72
7.61
8.33
8.33
7,900
Jun 25, 2026
8.50
8.50
7.31
7.51
7.51
10,400
Jun 24, 2026
9.00
9.04
8.25
8.31
8.31
12,800
Jun 23, 2026
8.61
8.97
8.61
8.97
8.97
2,400
Jun 22, 2026
10.10
10.10
8.50
9.24
9.24
17,200
Jun 18, 2026
10.29
10.46
10.00
10.02
10.02
12,900
Jun 17, 2026
10.05
10.48
9.99
9.99
9.99
19,900
Jun 16, 2026
10.15
10.40
9.90
10.23
10.23
12,100
Jun 15, 2026
10.36
11.24
10.05
10.57
10.57
14,200
Jun 12, 2026
10.00
10.49
9.90
9.90
9.90
3,000
Jun 11, 2026
10.03
11.00
9.97
9.99
9.99
5,100
Jun 10, 2026
10.20
10.80
9.91
10.00
10.00
12,700
Jun 9, 2026
11.09
11.25
9.60
10.17
10.17
12,500
Jun 8, 2026
9.34
11.59
9.34
11.25
11.25
29,600
Jun 5, 2026
10.90
10.90
8.15
8.95
8.95
35,700
Jun 4, 2026
12.00
12.09
11.13
11.60
11.60
23,800
Jun 3, 2026
12.68
12.99
11.50
12.70
12.70
27,000
Jun 2, 2026
10.59
12.00
10.59
11.50
11.50
36,600
Jun 1, 2026
9.93
10.30
9.60
10.05
10.05
8,900
May 29, 2026
10.39
10.48
9.70
10.00
10.00
13,000
May 28, 2026
10.81
11.50
10.40
10.40
10.40
23,500
May 27, 2026
12.95
12.95
10.25
11.25
11.25
29,100
May 26, 2026
13.51
15.07
12.07
12.27
12.27
70,100
May 22, 2026
9.54
13.99
9.19
12.69
12.69
192,200
May 21, 2026
7.44
9.70
7.44
9.30
9.30
20,400
May 20, 2026
7.90
8.21
7.00
8.21
8.21
15,900
May 19, 2026
5.49
8.65
5.49
8.20
8.20
120,500
May 18, 2026
5.32
5.80
5.32
5.48
5.48
6,000
May 15, 2026
6.12
6.31
5.51
5.51
5.51
8,800
May 14, 2026
7.46
7.66
5.91
6.12
6.12
17,500
May 13, 2026
7.43
8.14
6.90
6.90
6.90
10,700
May 12, 2026
7.90
8.44
7.41
7.41
7.41
9,400
May 11, 2026
8.21
8.42
7.90
7.90
7.90
13,700
May 8, 2026
8.41
8.65
8.27
8.27
8.27
3,800
May 7, 2026
8.27
8.78
8.22
8.22
8.22
4,900
May 6, 2026
8.56
8.98
8.50
8.56
8.56
8,000
May 5, 2026
8.21
8.99
8.21
8.26
8.26
5,800
May 4, 2026
8.41
8.88
8.41
8.60
8.60
5,600
May 1, 2026
8.30
8.61
8.25
8.25
8.25
6,200
Apr 30, 2026
8.48
8.77
8.25
8.25
8.25
4,600
Apr 29, 2026
8.29
8.70
8.26
8.26
8.26
8,500
Apr 28, 2026
8.86
8.86
8.26
8.27
8.27
15,200
Apr 27, 2026
8.84
9.02
8.74
8.75
8.75
5,800
Apr 24, 2026
9.11
9.11
8.81
8.83
8.83
4,200
Apr 23, 2026
9.56
9.92
8.33
9.01
9.01
10,600
Apr 22, 2026
9.92
9.93
9.61
9.61
9.61
13,300
Apr 21, 2026
10.51
10.51
9.61
9.81
9.81
12,900
Apr 20, 2026
10.08
10.33
10.01
10.08
10.08
19,400
Apr 17, 2026
9.99
10.71
9.98
10.22
10.22
16,000
Apr 16, 2026
10.68
11.01
9.62
10.58
10.58
25,900
Apr 15, 2026
11.20
11.20
10.51
10.85
10.85
9,400
Apr 14, 2026
12.07
12.42
11.13
11.54
11.54
24,600
Apr 13, 2026
10.86
12.48
10.51
12.10
12.10
33,600
Apr 10, 2026
10.72
10.98
9.76
10.66
10.66
12,400
Apr 9, 2026
11.17
11.17
10.50
10.66
10.66
18,100
Apr 8, 2026
9.29
12.39
9.29
11.48
11.48
139,100
Apr 7, 2026
9.49
10.09
9.27
9.35
9.35
27,900
Apr 6, 2026
7.86
10.30
7.66
9.58
9.58
76,900
Apr 2, 2026
7.31
8.15
6.61
7.91
7.91
66,900
Apr 1, 2026
6.84
8.40
6.51
7.03
7.03
90,700
Mar 31, 2026
6.02
7.20
6.00
7.10
7.10
75,800
Mar 30, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
7.32
9.94
6.80
7.35
7.35
252,600
Mar 27, 2026
4.86
8.00
4.80
7.00
7.00
483,550
Mar 26, 2026
3.44
6.18
3.12
6.16
6.16
908,335
Mar 25, 2026
4.00
4.10
3.78
4.10
4.10
66,360
Mar 24, 2026
4.20
4.36
4.04
4.24
4.24
37,545
Mar 23, 2026
4.44
4.64
4.02
4.56
4.56
120,500
Mar 20, 2026
5.24
5.30
4.94
4.94
4.94
222,995
Mar 19, 2026
5.32
5.96
4.80
5.44
5.44
4,043,535
Mar 18, 2026
4.66
4.98
4.42
4.42
4.42
708,595
Mar 17, 2026
5.02
5.40
4.66
5.18
5.18
81,810
Mar 16, 2026
6.04
6.30
4.60
5.24
5.24
220,510
Mar 13, 2026
7.86
7.90
6.82
7.04
7.04
67,640
Mar 12, 2026
8.32
8.58
7.50
8.12
8.12
112,260
Mar 11, 2026
8.48
8.56
7.68
7.90
7.90
67,295
Mar 10, 2026
9.00
9.80
7.92
8.50
8.50
166,305
Mar 9, 2026
10.44
11.60
10.02
10.48
10.48
170,225
Mar 6, 2026
11.36
11.70
9.32
10.08
10.08
125,115
Mar 5, 2026
9.68
12.18
9.68
11.64
11.64
195,735
Mar 4, 2026
9.90
12.18
8.60
10.92
10.92
455,335
Mar 3, 2026
15.84
16.72
12.38
12.80
12.80
5,494,625
Mar 2, 2026
9.60
9.68
8.22
8.70
8.70
648,620
Feb 27, 2026
8.14
8.16
7.80
8.16
8.16
6,770
Feb 26, 2026
8.02
8.16
7.42
8.16
8.16
17,005
Feb 25, 2026
8.34
8.58
7.82
8.34
8.34
33,090
Feb 24, 2026
7.96
8.18
7.80
7.82
7.82
10,760
Feb 23, 2026
8.42
8.86
7.20
7.94
7.94
315,010
Feb 20, 2026
9.96
9.96
9.00
9.10
9.10
8,490
Feb 19, 2026
10.26
10.26
8.88
9.10
9.10
11,475
Feb 18, 2026
9.70
9.80
9.40
9.56
9.56
2,160
Feb 17, 2026
10.20
10.20
8.48
9.00
9.00
9,590
Feb 13, 2026
11.18
11.20
10.00
10.18
10.18
6,925
Feb 12, 2026
11.88
11.88
11.00
11.18
11.18
2,675
Feb 11, 2026
12.80
13.36
11.40
11.56
11.56
7,325
Feb 10, 2026
14.00
14.00
12.40
12.78
12.78
4,325
Feb 9, 2026
14.14
14.40
13.48
13.60
13.60
4,675
Feb 6, 2026
15.00
16.00
13.80
13.92
13.92
6,130
Feb 5, 2026
17.04
17.04
15.00
15.36
15.36
7,510
Feb 4, 2026
19.20
19.20
16.80
17.32
17.32
8,010
Feb 3, 2026
19.02
19.60
19.02
19.06
19.06
2,125
Feb 2, 2026
19.70
20.00
18.92
19.02
19.02
4,415
Jan 30, 2026
20.00
20.00
19.00
19.38
19.38
6,375
Jan 29, 2026
20.80
20.80
19.06
19.60
19.60
10,970
Jan 28, 2026
22.00
22.00
20.20
20.80
20.80
9,455
Jan 27, 2026
22.20
23.20
21.40
21.80
21.80
10,265
Jan 26, 2026
23.20
23.20
21.20
21.60
21.60
13,895
Jan 23, 2026
24.40
24.80
22.40
23.00
23.00
9,970
Jan 22, 2026
24.40
24.80
24.00
24.00
24.00
3,955
Jan 21, 2026
24.16
25.80
24.00
24.20
24.20
3,130
Jan 20, 2026
24.40
25.40
24.02
24.40
24.40
2,295
Jan 16, 2026
24.40
24.60
24.00
24.00
24.00
2,995
Jan 15, 2026
24.00
25.80
24.00
24.00
24.00
3,440
Jan 14, 2026
23.00
25.60
23.00
24.00
24.00
8,275
Jan 13, 2026
25.20
26.60
23.00
23.20
23.20
13,800
Jan 12, 2026
25.00
26.90
24.60
25.00
25.00
7,825
Jan 9, 2026
25.00
25.60
25.00
25.40
25.40
2,040
Jan 8, 2026
24.60
26.36
24.60
25.20
25.20
5,885
Jan 7, 2026
25.40
26.00
24.80
24.80
24.80
5,690
Jan 6, 2026
25.00
25.70
24.80
24.80
24.80
5,295
Jan 5, 2026
22.80
25.28
22.80
24.60
24.60
10,380
Jan 2, 2026
22.40
24.16
22.20
23.20
23.20
7,580
Dec 31, 2025
21.20
23.60
21.20
21.60
21.60
9,055
Dec 30, 2025
20.80
22.20
20.70
21.20
21.20
9,885
Dec 29, 2025
20.20
21.60
20.20
21.00
21.00
11,675
Dec 26, 2025
20.20
20.90
20.00
20.40
20.40
12,780
Dec 24, 2025
20.80
21.22
20.20
20.20
20.20
8,380
Dec 23, 2025
21.40
21.80
20.60
21.00
21.00
6,515
Dec 22, 2025
21.40
22.20
21.20
21.40
21.40
6,710
Dec 19, 2025
21.80
23.80
21.40
21.60
21.60
7,440
Dec 18, 2025
23.36
23.60
20.20
21.00
21.00
10,635
Dec 17, 2025
26.20
26.60
23.00
23.00
23.00
8,555
Dec 16, 2025
25.80
27.40
25.40
26.80
26.80
6,075
Dec 15, 2025
26.40
26.66
26.00
26.40
26.40
5,500
Dec 12, 2025
26.60
27.28
26.60
26.80
26.80
2,285
Dec 11, 2025
27.28
27.60
26.40
27.00
27.00
4,930
Dec 10, 2025
27.80
27.80
26.90
27.20
27.20
2,270
Dec 9, 2025
27.20
28.00
27.00
27.60
27.60
3,720
Dec 8, 2025
28.60
28.90
27.60
27.90
27.90
4,065
Dec 5, 2025
28.20
28.98
27.60
27.80
27.80
2,990
Dec 4, 2025
28.00
29.00
27.60
28.00
28.00
3,695
Dec 3, 2025
27.80
29.20
27.20
28.40
28.40
6,135
Dec 2, 2025
27.20
27.80
27.00
27.20
27.20
4,640
Dec 1, 2025
29.20
29.30
27.40
27.60
27.60
13,370
Nov 28, 2025
27.00
28.20
27.00
27.40
27.40
1,350
Nov 26, 2025
27.00
27.80
27.00
27.20
27.20
2,590
Nov 25, 2025
27.60
28.10
26.40
27.40
27.40
2,895
Nov 24, 2025
27.20
28.40
26.60
27.90
27.90
4,505
Nov 21, 2025
25.80
27.80
25.40
27.20
27.20
3,965
Nov 20, 2025
28.00
28.80
26.00
26.60
26.60
10,435
Nov 19, 2025
30.00
30.20
27.80
27.80
27.80
6,980
Nov 18, 2025
26.80
32.20
26.20
30.40
30.40
19,530
Nov 17, 2025
29.20
29.20
26.40
27.40
27.40
4,260
Nov 14, 2025
25.60
28.00
25.50
27.60
27.60
6,795
Nov 13, 2025
28.20
28.60
25.50
25.60
25.60
3,265
Nov 12, 2025
28.40
29.58
28.40
28.60
28.60
3,180
Nov 11, 2025
28.60
29.40
28.00
28.60
28.60
4,830
Nov 10, 2025
28.40
29.40
28.20
28.80
28.80
6,485
Nov 7, 2025
25.20
28.78
25.20
28.00
28.00
9,355
Nov 6, 2025
26.00
26.00
24.70
25.40
25.40
7,030
Nov 5, 2025
27.20
27.60
25.20
25.60
25.60
11,475
Nov 4, 2025
26.40
27.60
26.00
27.00
27.00
6,745
Nov 3, 2025
27.80
28.00
26.40
27.00
27.00
5,735
Oct 31, 2025
26.20
28.00
26.00
27.80
27.80
9,560
