Canada markets closed

SRIVARU Holding Limited (SVMH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.1231-0.0018 (-1.44%)
At close: 04:00PM EDT
0.1229 -0.00 (-0.16%)
After hours: 07:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.12400.12700.11700.12300.1230697,100
May 09, 20240.12700.13200.12000.12300.1230783,700
May 08, 20240.13300.13700.11700.13100.13102,019,200
May 07, 20240.14000.14000.12800.13200.1320885,400
May 06, 20240.12600.14000.12000.13400.13402,011,300
May 03, 20240.14200.15500.11300.12700.12702,067,800
May 02, 20240.16700.17000.13000.14400.14401,616,200
May 01, 20240.17400.18000.16500.16900.1690445,100
Apr 30, 20240.19100.19100.16800.17600.1760798,400
Apr 29, 20240.19500.20000.17100.19700.19701,155,200
Apr 26, 20240.18000.22000.17100.20000.20001,847,200
Apr 25, 20240.18200.20000.16500.18000.1800272,900
Apr 24, 20240.21100.21400.17800.18900.1890634,200
Apr 23, 20240.21600.21700.20300.21300.2130150,400
Apr 22, 20240.20800.22300.19300.22000.2200335,000
Apr 19, 20240.19800.21000.19500.19800.1980272,400
Apr 18, 20240.21000.21400.20000.20000.2000110,000
Apr 17, 20240.21800.22300.20500.21600.2160750,100
Apr 16, 20240.20500.21300.19100.21000.2100231,000
Apr 15, 20240.21800.22000.19600.19900.1990483,000
Apr 12, 20240.23000.24300.20700.21300.2130601,000
Apr 11, 20240.22500.25000.21900.23200.23201,452,900
Apr 10, 20240.20700.22700.20700.22000.2200427,700
Apr 09, 20240.20700.22500.19600.21400.2140395,000
Apr 08, 20240.20700.21700.20000.21000.2100276,700
Apr 05, 20240.21000.21000.20000.20000.2000175,200
Apr 04, 20240.20700.21400.19800.20400.2040484,700
Apr 03, 20240.20400.21600.19900.21400.2140728,400
Apr 02, 20240.20500.22000.20100.21400.21401,009,400
Apr 01, 20240.22700.23100.20000.20800.20801,143,500
Mar 28, 20240.28600.30600.20300.22000.22007,979,200
Mar 27, 20240.22900.26900.22500.26500.26505,288,000
Mar 26, 20240.20100.24000.19900.21900.21901,728,200
Mar 25, 20240.20700.21800.19600.20000.2000337,700
Mar 22, 20240.20900.21400.19700.20200.2020259,900
Mar 21, 20240.20800.21800.20700.21500.2150298,100
Mar 20, 20240.20900.21500.20200.21400.2140399,400
Mar 19, 20240.21500.21600.20000.20500.2050609,700
Mar 18, 20240.22800.23000.20300.21600.2160250,800
Mar 15, 20240.20500.23000.20100.21800.2180554,500
Mar 14, 20240.20100.21500.19300.21300.2130689,600
Mar 13, 20240.23400.23400.21000.21000.2100703,600
Mar 12, 20240.21800.25000.19600.24100.24101,578,700
Mar 11, 20240.25700.25800.21300.22700.22704,524,200
Mar 08, 20240.24000.24300.20200.23400.2340804,400
Mar 07, 20240.26000.27500.23100.24700.2470589,700
Mar 06, 20240.29000.29000.23100.25500.25501,056,000
Mar 05, 20240.24000.27000.24000.26400.26401,781,500
Mar 04, 20240.22800.25000.21800.23900.2390753,200
Mar 01, 20240.20100.23400.20100.22100.2210319,000
Feb 29, 20240.20900.21500.19700.21300.2130221,400
Feb 28, 20240.20900.21100.19600.19700.1970141,200
Feb 27, 20240.19500.21500.19300.20800.2080545,200
Feb 26, 20240.19200.21500.19000.20000.2000299,200
Feb 23, 20240.19000.19900.18300.19700.1970384,900
Feb 22, 20240.20300.21000.18300.18800.1880267,600
Feb 21, 20240.21300.22000.19600.19600.1960415,600
Feb 20, 20240.21800.22400.20100.22000.2200364,500
Feb 16, 20240.20000.26000.20000.22500.22502,216,400
Feb 15, 20240.20000.34000.18700.22700.22709,416,500
Feb 14, 20240.20800.21900.18100.18500.1850529,300
Feb 13, 20240.22200.26000.20300.22000.22001,171,200
Feb 12, 20240.17900.35000.17900.23400.234012,950,200
Feb 09, 20240.18100.20000.18000.18500.1850489,800
Feb 08, 20240.19600.19600.17100.18000.1800314,000
Feb 07, 20240.18100.19000.17000.18000.1800190,400
Feb 06, 20240.19700.20400.18100.18200.1820358,500
Feb 05, 20240.19600.21000.19300.20500.2050196,800
Feb 02, 20240.20900.21000.19200.20000.2000175,600
Feb 01, 20240.21100.22600.20200.20300.203094,000
Jan 31, 20240.22400.23800.21200.21200.2120102,700
Jan 30, 20240.22900.24200.20900.23000.2300139,400
Jan 29, 20240.24000.24600.22000.23600.2360242,400
Jan 26, 20240.23400.24500.23100.23200.2320150,700
Jan 25, 20240.25000.25600.23000.23500.2350164,000
Jan 24, 20240.24000.27100.24000.25500.2550175,600
Jan 23, 20240.25500.26400.24000.24600.2460275,500
Jan 22, 20240.24500.25100.24500.24500.2450128,800
Jan 19, 20240.25500.26800.24000.24600.2460544,500
Jan 18, 20240.26000.30800.23000.24100.24101,191,000
Jan 17, 20240.25500.26100.22100.24100.2410567,700
Jan 16, 20240.28000.32100.24800.24900.24901,794,400
Jan 12, 20240.22400.36900.22000.32800.328020,135,300
Jan 11, 20240.19900.23500.19900.22400.2240622,300
Jan 10, 20240.22300.22700.19000.19900.1990366,100
Jan 09, 20240.27000.27300.18500.23000.23001,239,600
Jan 08, 20240.25800.27900.25000.26900.2690183,100
Jan 05, 20240.31000.31500.24300.26000.26001,528,700
Jan 04, 20240.33700.34000.32500.33000.3300532,500
Jan 03, 20240.38000.38000.33400.34500.3450929,800
Jan 02, 20240.39800.39800.35100.37700.3770207,100
Dec 29, 20230.36900.38000.34900.35800.3580165,000
Dec 28, 20230.37800.37900.34500.36700.3670387,400
Dec 27, 20230.36900.39900.36000.37300.3730506,200
Dec 26, 20230.38000.38800.36200.37000.3700344,600
Dec 22, 20230.40000.41000.32700.39800.3980621,700
Dec 21, 20230.43500.43500.40100.40200.4020694,800
Dec 20, 20230.42700.48000.41900.44500.44501,166,100
Dec 19, 20230.41800.57000.40000.43500.43503,803,200
Dec 18, 20230.46000.50000.39600.46500.46501,144,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...