SVRN, Inc. (SVRN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
SVRN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 16.6 | 20.32 | 20.32 | 20.9 | 16.6 | 300,661 |
| September 17, 2026 | 12.28 | 14.19 | 14.19 | 15.12 | 12.25 | 92,503 |
| September 16, 2026 | 11.07 | 11.7 | 11.7 | 12.2 | 11.05 | 15,907 |
| September 15, 2026 | 11.7 | 11.1 | 11.1 | 11.99 | 10.61 | 156,270 |
| September 11, 2026 | 10.27 | 11.95 | 11.95 | 12.4 | 10.27 | 273,896 |
| September 10, 2026 | 11.5 | 10.39 | 10.39 | 11.59 | 10.1 | 296,395 |
| September 09, 2026 | 11.33 | 11.62 | 11.62 | 11.7 | 10.61 | 18,647 |
| September 08, 2026 | 9.36 | 11.3 | 11.3 | 11.3 | 9.36 | 43,130 |
| September 04, 2026 | 10 | 9.07 | 9.07 | 10.8 | 8.89 | 291,404 |
| September 03, 2026 | 10 | 10.54 | 10.54 | 10.8 | 9 | 0 |
| September 02, 2026 | 9.43 | 10.48 | 10.48 | 10.5 | 9.35 | 104,662 |
| September 01, 2026 | 8.9 | 9.25 | 9.25 | 9.3 | 8.49 | 6,292 |
| August 31, 2026 | 8.94 | 9.06 | 9.06 | 9.38 | 8.85 | 4,987 |
| August 28, 2026 | 8.9 | 8.74 | 8.74 | 8.99 | 8.5 | 10,334 |
| August 27, 2026 | 8.33 | 8.8 | 8.8 | 8.99 | 8.33 | 8,366 |
| August 26, 2026 | 8.31 | 8.75 | 8.75 | 8.86 | 8.11 | 27,929 |
| August 25, 2026 | 8.65 | 8.31 | 8.31 | 8.65 | 8.3 | 1,984 |
| August 24, 2026 | 8.48 | 8.52 | 8.52 | 8.9 | 8.03 | 6,379 |
| August 21, 2026 | 8.13 | 7.94 | 7.94 | 8.49 | 7.85 | 7,700 |
| August 20, 2026 | 7.06 | 7.75 | 7.75 | 8.2 | 7.06 | 19,929 |
| August 19, 2026 | 7.01 | 7.15 | 7.15 | 7.15 | 6.99 | 7,263 |
| August 18, 2026 | 7.11 | 7 | 7 | 7.53 | 7 | 1,488 |
| August 17, 2026 | 6.99 | 7.11 | 7.11 | 7.48 | 6.99 | 15,257 |
| August 14, 2026 | 6.92 | 6.99 | 6.99 | 6.99 | 6.77 | 2,687 |
| August 13, 2026 | 6.34 | 6.69 | 6.69 | 6.69 | 6.16 | 3,741 |
| August 12, 2026 | 6.16 | 6.34 | 6.34 | 6.34 | 6.01 | 21,826 |
| August 11, 2026 | 6.18 | 6.08 | 6.08 | 6.5 | 6.07 | 16,068 |
| August 10, 2026 | 6.2 | 6.28 | 6.28 | 8.38 | 6.15 | 31,193 |
| August 07, 2026 | 6.16 | 6.25 | 6.25 | 6.62 | 6.15 | 13,841 |
| August 06, 2026 | 6.33 | 6.15 | 6.15 | 6.48 | 6.01 | 16,638 |
| August 05, 2026 | 6.36 | 6.07 | 6.07 | 6.36 | 6 | 5,220 |
| August 04, 2026 | 6.5 | 6.11 | 6.11 | 6.9 | 5.9 | 33,486 |
| August 03, 2026 | 6.6 | 6.31 | 6.31 | 6.65 | 5.94 | 16,759 |
| July 31, 2026 | 6.1 | 6.46 | 6.46 | 6.51 | 5.94 | 8,967 |
| July 30, 2026 | 6.16 | 6.1 | 6.1 | 6.59 | 6.1 | 15,676 |
| July 29, 2026 | 6.78 | 6.3 | 6.3 | 6.93 | 6.14 | 8,186 |
| July 28, 2026 | 6.75 | 6.23 | 6.23 | 6.75 | 6.23 | 10,264 |
| July 27, 2026 | 7.3 | 6.7 | 6.7 | 7.3 | 6.7 | 3,258 |
| July 24, 2026 | 7.51 | 6.71 | 6.71 | 7.51 | 6.71 | 15,915 |
| July 23, 2026 | 7.5 | 7.4 | 7.4 | 7.7 | 7.4 | 10,532 |
| July 22, 2026 | 7.96 | 7.3 | 7.3 | 7.96 | 7.3 | 6,220 |
| July 21, 2026 | 8 | 7.7 | 7.7 | 8.03 | 7.66 | 11,260 |
| July 20, 2026 | 8.52 | 7.5 | 7.5 | 8.52 | 7.5 | 5,541 |
| July 17, 2026 | 8.15 | 8 | 8 | 8.45 | 7.95 | 13,429 |
| July 16, 2026 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1,300 |
| July 15, 2026 | 8.16 | 8.15 | 8.15 | 8.41 | 8.15 | 2,930 |
| July 14, 2026 | 8.11 | 8.04 | 8.04 | 8.47 | 8.04 | 4,323 |
| July 13, 2026 | 7.96 | 8 | 8 | 8.33 | 7.96 | 3,888 |
| July 10, 2026 | 8.5 | 8.3 | 8.3 | 8.5 | 8.3 | 1,042 |
| July 09, 2026 | 8.15 | 8.14 | 8.14 | 8.95 | 8.07 | 11,459 |
| July 08, 2026 | 8.05 | 7.84 | 7.84 | 8.38 | 7.84 | 23,943 |
| July 07, 2026 | 8.33 | 8.27 | 8.27 | 8.33 | 8.06 | 27,004 |
| July 06, 2026 | 8.1 | 8.28 | 8.28 | 8.61 | 8.1 | 2,443 |
| July 02, 2026 | 8.15 | 8.83 | 8.83 | 8.83 | 7.96 | 7,046 |
| July 01, 2026 | 8 | 7.97 | 7.97 | 8.12 | 7.97 | 2,075 |
| June 30, 2026 | 8.2 | 7.83 | 7.83 | 8.74 | 7.83 | 10,253 |
| June 29, 2026 | 7.94 | 8.24 | 8.24 | 8.33 | 7.87 | 1,677 |
| June 26, 2026 | 7.7 | 8.33 | 8.33 | 8.72 | 7.61 | 7,900 |
| June 25, 2026 | 8.5 | 7.51 | 7.51 | 8.5 | 7.46 | 10,141 |
| June 24, 2026 | 9 | 8.31 | 8.31 | 9.04 | 8.25 | 12,812 |
AD
