Spring Valley Acquisition Corp. II (SVII)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 2,701 |
| 10 Oct 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5,100 |
| 09 Oct 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,700 |
| 08 Oct 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 07 Oct 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 300 |
| 04 Oct 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 Oct 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Oct 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 111,500 |
| 01 Oct 2024 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 35,700 |
| 30 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 27 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 26 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 3,500 |
| 25 Sept 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 11.24 | 1,400 |
| 24 Sept 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 1,500 |
| 23 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,000 |
| 20 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 19 Sept 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 18 Sept 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 3,900 |
| 17 Sept 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 3,500 |
| 16 Sept 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 13 Sept 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 500 |
| 12 Sept 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 19,300 |
| 11 Sept 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 500 |
| 10 Sept 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 101,000 |
| 09 Sept 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 600 |
| 06 Sept 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 579,600 |
| 05 Sept 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 280,300 |
| 04 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,200 |
| 03 Sept 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 4,400 |
| 30 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 29 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 500 |
| 28 Aug 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | 150,800 |
| 27 Aug 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | 900 |
| 26 Aug 2024 | 11.25 | 11.25 | 11.17 | 11.17 | 11.17 | 800 |
| 23 Aug 2024 | 11.18 | 11.19 | 11.17 | 11.19 | 11.19 | 782,700 |
| 22 Aug 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | 2,000 |
| 21 Aug 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
| 20 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 200 |
| 19 Aug 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
| 16 Aug 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 400 |
| 15 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 700 |
| 14 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 13 Aug 2024 | 11.12 | 11.17 | 11.12 | 11.16 | 11.16 | 2,800 |
| 12 Aug 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 600 |
| 09 Aug 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 08 Aug 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 250,200 |
| 07 Aug 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 416,300 |
| 06 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1,000 |
| 05 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 02 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 700 |
| 01 Aug 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 500 |
| 31 July 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,000 |
| 30 July 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 250,000 |
| 29 July 2024 | 11.18 | 11.18 | 11.13 | 11.13 | 11.13 | 700 |
| 26 July 2024 | 11.07 | 11.14 | 11.06 | 11.14 | 11.14 | 3,800 |
| 25 July 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 24 July 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 23 July 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1,200 |
| 22 July 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 19 July 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,300 |
| 18 July 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 17 July 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
| 16 July 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 15 July 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 700 |
| 12 July 2024 | 11.11 | 11.17 | 11.11 | 11.16 | 11.16 | 6,800 |
| 11 July 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 1,800 |
| 10 July 2024 | 11.12 | 11.16 | 11.12 | 11.15 | 11.15 | 3,000 |
| 09 July 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
| 08 July 2024 | 11.15 | 11.15 | 11.12 | 11.13 | 11.13 | 2,900 |
| 05 July 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1,100 |
| 03 July 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 July 2024 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 232,600 |
| 01 July 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 900 |
| 28 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,500 |
| 27 June 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 606,100 |
| 26 June 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 2,800 |
| 25 June 2024 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | 4,700 |
| 24 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 60,000 |
| 21 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 10,000 |
| 20 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 18 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 5,200 |
| 17 June 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 4,100 |
| 14 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 3,100 |
| 13 June 2024 | 11.11 | 11.13 | 11.11 | 11.12 | 11.12 | 315,800 |
| 12 June 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 1,200 |
| 11 June 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 300 |
| 10 June 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3,000 |
| 07 June 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 7,000 |
| 06 June 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 90,300 |
| 05 June 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 2,400 |
| 04 June 2024 | 11.11 | 11.12 | 11.10 | 11.11 | 11.11 | 424,500 |
| 03 June 2024 | 11.12 | 11.12 | 11.10 | 11.11 | 11.11 | 206,400 |
| 31 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 28,800 |
| 30 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4,700 |
| 29 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 300 |
| 28 May 2024 | 11.13 | 11.13 | 11.09 | 11.09 | 11.09 | 100,400 |
| 24 May 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | 14,100 |
| 23 May 2024 | 11.05 | 11.09 | 11.05 | 11.08 | 11.08 | 6,000 |
| 22 May 2024 | 11.09 | 11.10 | 11.08 | 11.09 | 11.09 | 7,200 |
| 21 May 2024 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 6,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.