SaverOne 2014 Ltd. - American Depositary Shares NASDAQ:SVRE Historical Prices

Below are the 439 trading days of historical prices for SVRE.

# Exchange Symbol Date Open High Low Close
439 NASDAQ SVRE Mon, Mar 4, 2024 1.38 1.41 1.29 1.32
438 NASDAQ SVRE Fri, Mar 1, 2024 1.26 1.45 1.26 1.39
437 NASDAQ SVRE Thu, Feb 29, 2024 1.32 1.44 1.25 1.28
436 NASDAQ SVRE Wed, Feb 28, 2024 1.28 1.50 1.25 1.40
435 NASDAQ SVRE Tue, Feb 27, 2024 1.25 1.35 1.24 1.29
434 NASDAQ SVRE Mon, Feb 26, 2024 1.17 1.25 1.11 1.24
433 NASDAQ SVRE Fri, Feb 23, 2024 1.18 1.21 1.06 1.17
432 NASDAQ SVRE Thu, Feb 22, 2024 1.06 1.13 1.03 1.10
431 NASDAQ SVRE Wed, Feb 21, 2024 1.09 1.13 1.02 1.04
430 NASDAQ SVRE Tue, Feb 20, 2024 1.14 1.17 1.06 1.12
429 NASDAQ SVRE Fri, Feb 16, 2024 1.00 1.20 0.96 1.18
428 NASDAQ SVRE Thu, Feb 15, 2024 0.97 1.09 0.93 1.04
427 NASDAQ SVRE Wed, Feb 14, 2024 0.99 1.15 0.96 0.96
426 NASDAQ SVRE Tue, Feb 13, 2024 0.86 0.91 0.83 0.87
425 NASDAQ SVRE Mon, Feb 12, 2024 0.80 0.85 0.79 0.81
424 NASDAQ SVRE Fri, Feb 9, 2024 0.86 0.88 0.77 0.85
423 NASDAQ SVRE Thu, Feb 8, 2024 0.85 0.95 0.84 0.87
422 NASDAQ SVRE Wed, Feb 7, 2024 0.97 0.99 0.88 0.88
421 NASDAQ SVRE Tue, Feb 6, 2024 0.98 1.08 0.96 0.99
420 NASDAQ SVRE Mon, Feb 5, 2024 1.13 1.13 0.90 1.05
419 NASDAQ SVRE Fri, Feb 2, 2024 1.11 1.16 1.05 1.09
418 NASDAQ SVRE Thu, Feb 1, 2024 1.16 1.23 1.08 1.08
417 NASDAQ SVRE Wed, Jan 31, 2024 1.20 1.20 1.02 1.11
416 NASDAQ SVRE Tue, Jan 30, 2024 0.99 1.30 0.96 1.15
415 NASDAQ SVRE Mon, Jan 29, 2024 0.92 0.99 0.92 0.98
414 NASDAQ SVRE Fri, Jan 26, 2024 0.88 0.99 0.88 0.94
413 NASDAQ SVRE Thu, Jan 25, 2024 0.83 0.87 0.80 0.84
412 NASDAQ SVRE Wed, Jan 24, 2024 0.79 0.85 0.78 0.81
411 NASDAQ SVRE Tue, Jan 23, 2024 0.81 0.83 0.79 0.79
410 NASDAQ SVRE Mon, Jan 22, 2024 0.81 0.83 0.78 0.81
409 NASDAQ SVRE Fri, Jan 19, 2024 0.78 0.86 0.77 0.84
408 NASDAQ SVRE Thu, Jan 18, 2024 0.80 0.82 0.80 0.80
407 NASDAQ SVRE Wed, Jan 17, 2024 0.82 0.84 0.78 0.80
406 NASDAQ SVRE Tue, Jan 16, 2024 0.88 0.88 0.81 0.81
405 NASDAQ SVRE Fri, Jan 12, 2024 0.85 0.98 0.85 0.90
404 NASDAQ SVRE Thu, Jan 11, 2024 0.69 0.89 0.64 0.87
403 NASDAQ SVRE Wed, Jan 10, 2024 0.71 0.75 0.68 0.70
402 NASDAQ SVRE Tue, Jan 9, 2024 0.84 0.84 0.69 0.74
401 NASDAQ SVRE Mon, Jan 8, 2024 0.81 0.86 0.81 0.82
400 NASDAQ SVRE Fri, Jan 5, 2024 0.75 0.88 0.75 0.82
399 NASDAQ SVRE Thu, Jan 4, 2024 0.74 0.80 0.72 0.79
398 NASDAQ SVRE Wed, Jan 3, 2024 0.75 0.75 0.71 0.72
397 NASDAQ SVRE Tue, Jan 2, 2024 0.76 0.80 0.72 0.76
396 NASDAQ SVRE Fri, Dec 29, 2023 0.75 0.78 0.72 0.72
395 NASDAQ SVRE Thu, Dec 28, 2023 0.79 0.85 0.71 0.74
394 NASDAQ SVRE Wed, Dec 27, 2023 0.78 1.00 0.74 0.86
393 NASDAQ SVRE Tue, Dec 26, 2023 0.62 0.99 0.60 0.70
392 NASDAQ SVRE Fri, Dec 22, 2023 0.56 0.64 0.50 0.59
391 NASDAQ SVRE Thu, Dec 21, 2023 0.58 0.59 0.53 0.55
390 NASDAQ SVRE Wed, Dec 20, 2023 0.57 0.68 0.53 0.57
389 NASDAQ SVRE Tue, Dec 19, 2023 0.56 0.56 0.49 0.51
388 NASDAQ SVRE Mon, Dec 18, 2023 0.56 0.60 0.54 0.57
387 NASDAQ SVRE Fri, Dec 15, 2023 0.58 0.61 0.50 0.58
386 NASDAQ SVRE Thu, Dec 14, 2023 0.60 0.66 0.49 0.59
385 NASDAQ SVRE Wed, Dec 13, 2023 0.67 0.75 0.44 0.68
384 NASDAQ SVRE Tue, Dec 12, 2023 0.60 0.86 0.55 0.68
383 NASDAQ SVRE Mon, Dec 11, 2023 0.38 0.66 0.38 0.58
382 NASDAQ SVRE Fri, Dec 8, 2023 0.35 0.47 0.35 0.40
381 NASDAQ SVRE Thu, Dec 7, 2023 0.39 0.39 0.36 0.38
380 NASDAQ SVRE Wed, Dec 6, 2023 0.38 0.40 0.37 0.38
379 NASDAQ SVRE Tue, Dec 5, 2023 0.39 0.40 0.33 0.40
378 NASDAQ SVRE Mon, Dec 4, 2023 0.41 0.42 0.39 0.39
377 NASDAQ SVRE Fri, Dec 1, 2023 0.41 0.41 0.38 0.40
376 NASDAQ SVRE Thu, Nov 30, 2023 0.44 0.44 0.37 0.41
375 NASDAQ SVRE Wed, Nov 29, 2023 0.40 0.43 0.40 0.40
374 NASDAQ SVRE Tue, Nov 28, 2023 0.49 0.50 0.36 0.40
373 NASDAQ SVRE Mon, Nov 27, 2023 0.32 0.54 0.29 0.42
372 NASDAQ SVRE Fri, Nov 24, 2023 0.29 0.30 0.28 0.29
371 NASDAQ SVRE Wed, Nov 22, 2023 0.31 0.31 0.29 0.30
370 NASDAQ SVRE Tue, Nov 21, 2023 0.33 0.33 0.28 0.33
369 NASDAQ SVRE Mon, Nov 20, 2023 0.36 0.38 0.31 0.34
368 NASDAQ SVRE Fri, Nov 17, 2023 0.31 0.38 0.26 0.33
367 NASDAQ SVRE Thu, Nov 16, 2023 0.31 0.31 0.29 0.30
366 NASDAQ SVRE Wed, Nov 15, 2023 0.30 0.31 0.29 0.29
365 NASDAQ SVRE Tue, Nov 14, 2023 0.31 0.33 0.29 0.29
364 NASDAQ SVRE Mon, Nov 13, 2023 0.33 0.33 0.30 0.31
363 NASDAQ SVRE Fri, Nov 10, 2023 0.33 0.35 0.33 0.34
362 NASDAQ SVRE Thu, Nov 9, 2023 0.35 0.37 0.29 0.31
361 NASDAQ SVRE Wed, Nov 8, 2023 0.36 0.36 0.34 0.34
360 NASDAQ SVRE Tue, Nov 7, 2023 0.38 0.40 0.33 0.34
359 NASDAQ SVRE Mon, Nov 6, 2023 0.40 0.42 0.39 0.39
358 NASDAQ SVRE Fri, Nov 3, 2023 0.38 0.40 0.36 0.38
357 NASDAQ SVRE Thu, Nov 2, 2023 0.38 0.41 0.38 0.40
356 NASDAQ SVRE Wed, Nov 1, 2023 0.42 0.50 0.33 0.39
355 NASDAQ SVRE Tue, Oct 31, 2023 0.43 0.43 0.37 0.40
354 NASDAQ SVRE Mon, Oct 30, 2023 0.49 0.68 0.40 0.41
353 NASDAQ SVRE Fri, Oct 27, 2023 0.42 0.55 0.40 0.44
352 NASDAQ SVRE Thu, Oct 26, 2023 0.50 0.50 0.40 0.44
351 NASDAQ SVRE Wed, Oct 25, 2023 0.47 0.50 0.43 0.50
350 NASDAQ SVRE Tue, Oct 24, 2023 0.48 0.55 0.48 0.48
349 NASDAQ SVRE Mon, Oct 23, 2023 0.50 0.55 0.46 0.52
348 NASDAQ SVRE Fri, Oct 20, 2023 0.55 0.55 0.49 0.51
347 NASDAQ SVRE Thu, Oct 19, 2023 0.54 0.54 0.50 0.54
346 NASDAQ SVRE Wed, Oct 18, 2023 0.51 0.54 0.50 0.54
345 NASDAQ SVRE Tue, Oct 17, 2023 0.50 0.54 0.50 0.54
344 NASDAQ SVRE Mon, Oct 16, 2023 0.48 0.50 0.45 0.49
343 NASDAQ SVRE Fri, Oct 13, 2023 0.54 0.54 0.47 0.48
342 NASDAQ SVRE Thu, Oct 12, 2023 0.57 0.57 0.50 0.51
341 NASDAQ SVRE Wed, Oct 11, 2023 0.61 0.62 0.58 0.62
340 NASDAQ SVRE Tue, Oct 10, 2023 0.72 0.77 0.58 0.63
339 NASDAQ SVRE Mon, Oct 9, 2023 0.65 0.65 0.47 0.56
338 NASDAQ SVRE Fri, Oct 6, 2023 0.65 0.72 0.54 0.65
337 NASDAQ SVRE Thu, Oct 5, 2023 0.74 0.74 0.64 0.66
336 NASDAQ SVRE Wed, Oct 4, 2023 0.77 0.81 0.66 0.69
335 NASDAQ SVRE Tue, Oct 3, 2023 0.74 0.79 0.73 0.73
334 NASDAQ SVRE Mon, Oct 2, 2023 0.85 0.90 0.71 0.79
333 NASDAQ SVRE Fri, Sep 29, 2023 0.85 0.85 0.75 0.82
332 NASDAQ SVRE Thu, Sep 28, 2023 0.74 0.77 0.72 0.77
331 NASDAQ SVRE Wed, Sep 27, 2023 0.77 0.84 0.73 0.76
330 NASDAQ SVRE Tue, Sep 26, 2023 0.76 0.80 0.75 0.77
329 NASDAQ SVRE Mon, Sep 25, 2023 0.75 0.78 0.74 0.77
328 NASDAQ SVRE Fri, Sep 22, 2023 0.72 0.80 0.70 0.76
327 NASDAQ SVRE Thu, Sep 21, 2023 0.78 0.82 0.78 0.78
326 NASDAQ SVRE Wed, Sep 20, 2023 0.81 0.93 0.77 0.81
325 NASDAQ SVRE Tue, Sep 19, 2023 0.78 0.85 0.74 0.85
324 NASDAQ SVRE Mon, Sep 18, 2023 0.85 0.85 0.65 0.80
323 NASDAQ SVRE Fri, Sep 15, 2023 0.87 0.87 0.81 0.82
322 NASDAQ SVRE Thu, Sep 14, 2023 0.91 0.91 0.82 0.87
321 NASDAQ SVRE Wed, Sep 13, 2023 0.94 0.94 0.91 0.91
320 NASDAQ SVRE Tue, Sep 12, 2023 0.99 1.00 0.93 0.95
319 NASDAQ SVRE Mon, Sep 11, 2023 0.97 1.04 0.97 1.04
318 NASDAQ SVRE Fri, Sep 8, 2023 0.95 1.05 0.93 0.95
317 NASDAQ SVRE Thu, Sep 7, 2023 1.02 1.03 0.96 0.97
316 NASDAQ SVRE Wed, Sep 6, 2023 1.06 1.10 0.99 1.00
315 NASDAQ SVRE Tue, Sep 5, 2023 1.05 1.07 1.01 1.01
314 NASDAQ SVRE Fri, Sep 1, 2023 1.07 1.10 1.07 1.07
313 NASDAQ SVRE Thu, Aug 31, 2023 1.10 1.14 1.05 1.14
312 NASDAQ SVRE Wed, Aug 30, 2023 1.12 1.12 1.05 1.05
311 NASDAQ SVRE Tue, Aug 29, 2023 1.10 1.19 1.07 1.19
310 NASDAQ SVRE Mon, Aug 28, 2023 1.10 1.15 1.08 1.09
309 NASDAQ SVRE Fri, Aug 25, 2023 1.05 1.05 1.05 1.05
308 NASDAQ SVRE Thu, Aug 24, 2023 1.06 1.07 1.05 1.07
307 NASDAQ SVRE Wed, Aug 23, 2023 1.10 1.11 1.08 1.08
306 NASDAQ SVRE Tue, Aug 22, 2023 1.09 1.09 1.09 1.09
305 NASDAQ SVRE Mon, Aug 21, 2023 1.09 1.09 1.08 1.09
304 NASDAQ SVRE Fri, Aug 18, 2023 1.06 1.08 1.05 1.06
303 NASDAQ SVRE Thu, Aug 17, 2023 1.08 1.11 1.05 1.06
302 NASDAQ SVRE Wed, Aug 16, 2023 1.12 1.14 1.08 1.08
301 NASDAQ SVRE Tue, Aug 15, 2023 1.09 1.16 1.08 1.08
300 NASDAQ SVRE Mon, Aug 14, 2023 1.19 1.21 1.09 1.09
299 NASDAQ SVRE Fri, Aug 11, 2023 1.11 1.11 1.11 1.11
298 NASDAQ SVRE Thu, Aug 10, 2023 1.32 1.32 1.13 1.13
297 NASDAQ SVRE Wed, Aug 9, 2023 1.24 1.24 1.11 1.15
296 NASDAQ SVRE Tue, Aug 8, 2023 1.14 1.19 1.13 1.18
295 NASDAQ SVRE Mon, Aug 7, 2023 1.13 1.15 1.13 1.15
294 NASDAQ SVRE Fri, Aug 4, 2023 1.20 1.24 1.04 1.13
293 NASDAQ SVRE Thu, Aug 3, 2023 1.22 1.25 1.20 1.25
292 NASDAQ SVRE Wed, Aug 2, 2023 1.22 1.23 1.15 1.17
291 NASDAQ SVRE Tue, Aug 1, 2023 1.24 1.26 1.20 1.21
290 NASDAQ SVRE Mon, Jul 31, 2023 1.22 1.26 1.22 1.26
289 NASDAQ SVRE Fri, Jul 28, 2023 1.20 1.26 1.19 1.26
288 NASDAQ SVRE Thu, Jul 27, 2023 1.21 1.27 1.19 1.20
287 NASDAQ SVRE Wed, Jul 26, 2023 1.28 1.28 1.18 1.21
286 NASDAQ SVRE Tue, Jul 25, 2023 1.35 1.35 1.28 1.28
285 NASDAQ SVRE Mon, Jul 24, 2023 1.35 1.37 1.33 1.33
284 NASDAQ SVRE Fri, Jul 21, 2023 1.34 1.40 1.33 1.38
283 NASDAQ SVRE Thu, Jul 20, 2023 1.36 1.36 1.36 1.36
282 NASDAQ SVRE Wed, Jul 19, 2023 1.39 1.40 1.33 1.40
281 NASDAQ SVRE Tue, Jul 18, 2023 1.30 1.42 1.27 1.40
280 NASDAQ SVRE Mon, Jul 17, 2023 1.26 1.30 1.24 1.29
279 NASDAQ SVRE Fri, Jul 14, 2023 1.28 1.28 1.22 1.26
278 NASDAQ SVRE Thu, Jul 13, 2023 1.31 1.33 1.26 1.29
277 NASDAQ SVRE Wed, Jul 12, 2023 1.30 1.36 1.27 1.28
276 NASDAQ SVRE Tue, Jul 11, 2023 1.29 1.32 1.26 1.31
275 NASDAQ SVRE Mon, Jul 10, 2023 1.29 1.35 1.19 1.30
274 NASDAQ SVRE Fri, Jul 7, 2023 1.30 1.34 1.29 1.30
273 NASDAQ SVRE Thu, Jul 6, 2023 1.32 1.34 1.31 1.33
272 NASDAQ SVRE Wed, Jul 5, 2023 1.35 1.47 1.30 1.31
271 NASDAQ SVRE Mon, Jul 3, 2023 1.32 1.37 1.32 1.36
270 NASDAQ SVRE Fri, Jun 30, 2023 1.39 1.40 1.33 1.37
269 NASDAQ SVRE Thu, Jun 29, 2023 1.39 1.46 1.36 1.38
268 NASDAQ SVRE Wed, Jun 28, 2023 1.50 1.51 1.38 1.39
267 NASDAQ SVRE Tue, Jun 27, 2023 1.51 1.55 1.38 1.47
266 NASDAQ SVRE Mon, Jun 26, 2023 1.42 1.45 1.37 1.44
265 NASDAQ SVRE Fri, Jun 23, 2023 1.38 1.47 1.36 1.42
264 NASDAQ SVRE Thu, Jun 22, 2023 1.39 1.44 1.39 1.43
263 NASDAQ SVRE Wed, Jun 21, 2023 1.40 1.48 1.36 1.38
262 NASDAQ SVRE Tue, Jun 20, 2023 1.40 1.42 1.37 1.40
261 NASDAQ SVRE Fri, Jun 16, 2023 1.43 1.44 1.41 1.42
260 NASDAQ SVRE Thu, Jun 15, 2023 1.44 1.48 1.40 1.41
259 NASDAQ SVRE Wed, Jun 14, 2023 1.47 1.51 1.43 1.49
258 NASDAQ SVRE Tue, Jun 13, 2023 1.51 1.55 1.41 1.49
257 NASDAQ SVRE Mon, Jun 12, 2023 1.55 1.58 1.47 1.51
256 NASDAQ SVRE Fri, Jun 9, 2023 1.55 1.63 1.50 1.61
255 NASDAQ SVRE Thu, Jun 8, 2023 1.50 1.62 1.46 1.61
254 NASDAQ SVRE Wed, Jun 7, 2023 1.64 1.71 1.51 1.60
253 NASDAQ SVRE Tue, Jun 6, 2023 1.38 1.41 1.36 1.37
252 NASDAQ SVRE Mon, Jun 5, 2023 1.44 1.44 1.30 1.37
251 NASDAQ SVRE Fri, Jun 2, 2023 1.38 1.45 1.37 1.42
250 NASDAQ SVRE Thu, Jun 1, 2023 1.52 1.52 1.35 1.40
249 NASDAQ SVRE Wed, May 31, 2023 1.38 1.76 1.38 1.53
248 NASDAQ SVRE Tue, May 30, 2023 1.34 1.43 1.34 1.41
247 NASDAQ SVRE Fri, May 26, 2023 1.39 1.42 1.32 1.34
246 NASDAQ SVRE Thu, May 25, 2023 1.42 1.48 1.34 1.38
245 NASDAQ SVRE Wed, May 24, 2023 1.45 1.48 1.43 1.46
244 NASDAQ SVRE Tue, May 23, 2023 1.48 1.52 1.45 1.49
243 NASDAQ SVRE Mon, May 22, 2023 1.49 1.50 1.41 1.48
242 NASDAQ SVRE Fri, May 19, 2023 1.50 1.56 1.46 1.51
241 NASDAQ SVRE Thu, May 18, 2023 1.48 1.54 1.41 1.51
240 NASDAQ SVRE Wed, May 17, 2023 1.63 1.84 1.46 1.59
239 NASDAQ SVRE Tue, May 16, 2023 1.39 1.45 1.30 1.36
238 NASDAQ SVRE Mon, May 15, 2023 1.39 1.41 1.33 1.34
237 NASDAQ SVRE Fri, May 12, 2023 1.51 1.53 1.37 1.38
236 NASDAQ SVRE Thu, May 11, 2023 1.73 1.73 1.46 1.50
235 NASDAQ SVRE Wed, May 10, 2023 1.64 1.81 1.60 1.63
234 NASDAQ SVRE Tue, May 9, 2023 1.57 1.60 1.41 1.52
233 NASDAQ SVRE Mon, May 8, 2023 1.36 1.63 1.36 1.63
232 NASDAQ SVRE Fri, May 5, 2023 1.35 1.45 1.25 1.40
231 NASDAQ SVRE Thu, May 4, 2023 2.22 2.60 1.54 1.59
230 NASDAQ SVRE Wed, May 3, 2023 1.09 1.35 1.06 1.16
229 NASDAQ SVRE Tue, May 2, 2023 1.01 1.30 1.00 1.15
228 NASDAQ SVRE Mon, May 1, 2023 0.98 1.02 0.93 1.01
227 NASDAQ SVRE Fri, Apr 28, 2023 1.00 1.00 0.94 0.97
226 NASDAQ SVRE Thu, Apr 27, 2023 1.04 1.09 0.98 1.00
225 NASDAQ SVRE Wed, Apr 26, 2023 1.00 1.03 0.97 0.99
224 NASDAQ SVRE Tue, Apr 25, 2023 0.98 1.00 0.97 0.99
223 NASDAQ SVRE Mon, Apr 24, 2023 1.05 1.10 0.99 1.03
222 NASDAQ SVRE Fri, Apr 21, 2023 1.12 1.16 0.96 1.06
221 NASDAQ SVRE Thu, Apr 20, 2023 1.10 1.14 1.10 1.14
220 NASDAQ SVRE Wed, Apr 19, 2023 1.13 1.13 1.08 1.13
219 NASDAQ SVRE Tue, Apr 18, 2023 1.13 1.17 1.08 1.15
218 NASDAQ SVRE Mon, Apr 17, 2023 1.11 1.20 1.09 1.19
217 NASDAQ SVRE Fri, Apr 14, 2023 1.12 1.18 1.09 1.15
216 NASDAQ SVRE Thu, Apr 13, 2023 1.06 1.20 1.03 1.09
215 NASDAQ SVRE Wed, Apr 12, 2023 1.07 1.08 1.05 1.08
214 NASDAQ SVRE Tue, Apr 11, 2023 1.09 1.11 1.07 1.11
213 NASDAQ SVRE Mon, Apr 10, 2023 1.08 1.11 1.08 1.11
212 NASDAQ SVRE Thu, Apr 6, 2023 1.05 1.07 1.04 1.07
211 NASDAQ SVRE Wed, Apr 5, 2023 1.06 1.22 1.06 1.10
210 NASDAQ SVRE Tue, Apr 4, 2023 1.13 1.15 1.07 1.07
209 NASDAQ SVRE Mon, Apr 3, 2023 1.16 1.16 1.04 1.12
208 NASDAQ SVRE Fri, Mar 31, 2023 1.11 1.18 1.03 1.16
207 NASDAQ SVRE Thu, Mar 30, 2023 1.10 1.20 1.10 1.13
206 NASDAQ SVRE Wed, Mar 29, 2023 1.20 1.20 1.07 1.10
205 NASDAQ SVRE Tue, Mar 28, 2023 1.14 1.17 1.13 1.15
204 NASDAQ SVRE Mon, Mar 27, 2023 1.28 1.28 1.02 1.13
203 NASDAQ SVRE Fri, Mar 24, 2023 1.24 1.24 1.10 1.16
202 NASDAQ SVRE Thu, Mar 23, 2023 1.24 1.25 1.19 1.19
201 NASDAQ SVRE Wed, Mar 22, 2023 1.15 1.19 1.15 1.19
200 NASDAQ SVRE Tue, Mar 21, 2023 1.14 1.23 1.13 1.16
199 NASDAQ SVRE Mon, Mar 20, 2023 1.27 1.27 1.12 1.16
198 NASDAQ SVRE Fri, Mar 17, 2023 1.16 1.20 1.15 1.19
197 NASDAQ SVRE Thu, Mar 16, 2023 1.16 1.27 1.01 1.15
196 NASDAQ SVRE Wed, Mar 15, 2023 1.32 1.35 1.01 1.22
195 NASDAQ SVRE Tue, Mar 14, 2023 1.50 1.50 1.32 1.40
194 NASDAQ SVRE Mon, Mar 13, 2023 1.51 1.51 1.38 1.39
193 NASDAQ SVRE Fri, Mar 10, 2023 1.45 1.62 1.37 1.51
192 NASDAQ SVRE Thu, Mar 9, 2023 1.60 1.65 1.36 1.43
191 NASDAQ SVRE Wed, Mar 8, 2023 2.06 2.22 1.32 1.56
190 NASDAQ SVRE Tue, Mar 7, 2023 1.39 1.46 1.38 1.40
189 NASDAQ SVRE Mon, Mar 6, 2023 1.44 1.45 1.40 1.45
188 NASDAQ SVRE Fri, Mar 3, 2023 1.50 1.53 1.39 1.52
187 NASDAQ SVRE Thu, Mar 2, 2023 1.36 1.53 1.36 1.53
186 NASDAQ SVRE Wed, Mar 1, 2023 1.42 1.50 1.37 1.41
185 NASDAQ SVRE Tue, Feb 28, 2023 1.41 1.55 1.41 1.55
184 NASDAQ SVRE Mon, Feb 27, 2023 1.32 1.43 1.32 1.42
183 NASDAQ SVRE Fri, Feb 24, 2023 1.44 1.47 1.36 1.40
182 NASDAQ SVRE Thu, Feb 23, 2023 1.44 1.58 1.37 1.45
181 NASDAQ SVRE Wed, Feb 22, 2023 1.40 1.49 1.40 1.46
180 NASDAQ SVRE Tue, Feb 21, 2023 1.45 1.47 1.40 1.43
179 NASDAQ SVRE Fri, Feb 17, 2023 1.54 1.54 1.47 1.52
178 NASDAQ SVRE Thu, Feb 16, 2023 1.48 1.56 1.43 1.55
177 NASDAQ SVRE Wed, Feb 15, 2023 1.47 1.55 1.41 1.55
176 NASDAQ SVRE Tue, Feb 14, 2023 1.45 1.50 1.38 1.50
175 NASDAQ SVRE Mon, Feb 13, 2023 1.42 1.54 1.38 1.45
174 NASDAQ SVRE Fri, Feb 10, 2023 1.46 1.58 1.35 1.38
173 NASDAQ SVRE Thu, Feb 9, 2023 1.53 1.59 1.46 1.50
172 NASDAQ SVRE Wed, Feb 8, 2023 1.51 1.72 1.49 1.55
171 NASDAQ SVRE Tue, Feb 7, 2023 1.65 1.69 1.50 1.58
170 NASDAQ SVRE Mon, Feb 6, 2023 1.44 1.85 1.44 1.65
169 NASDAQ SVRE Fri, Feb 3, 2023 1.59 1.60 1.48 1.55
168 NASDAQ SVRE Thu, Feb 2, 2023 1.43 1.62 1.43 1.59
167 NASDAQ SVRE Wed, Feb 1, 2023 1.47 1.55 1.39 1.54
166 NASDAQ SVRE Tue, Jan 31, 2023 1.38 1.55 1.38 1.50
165 NASDAQ SVRE Mon, Jan 30, 2023 1.43 1.47 1.38 1.42
164 NASDAQ SVRE Fri, Jan 27, 2023 1.52 1.52 1.43 1.43
163 NASDAQ SVRE Thu, Jan 26, 2023 1.40 1.52 1.40 1.52
162 NASDAQ SVRE Wed, Jan 25, 2023 1.59 1.59 1.32 1.52
161 NASDAQ SVRE Tue, Jan 24, 2023 1.48 1.52 1.41 1.52
160 NASDAQ SVRE Mon, Jan 23, 2023 1.53 1.54 1.50 1.50
159 NASDAQ SVRE Fri, Jan 20, 2023 1.59 1.61 1.50 1.52
158 NASDAQ SVRE Thu, Jan 19, 2023 1.58 1.59 1.53 1.53
157 NASDAQ SVRE Wed, Jan 18, 2023 1.65 1.66 1.57 1.61
156 NASDAQ SVRE Tue, Jan 17, 2023 1.54 1.73 1.48 1.68
155 NASDAQ SVRE Fri, Jan 13, 2023 1.41 1.51 1.41 1.46
154 NASDAQ SVRE Thu, Jan 12, 2023 1.40 1.60 1.40 1.53
153 NASDAQ SVRE Wed, Jan 11, 2023 1.46 1.65 1.44 1.46
152 NASDAQ SVRE Tue, Jan 10, 2023 1.40 1.40 1.39 1.40
151 NASDAQ SVRE Mon, Jan 9, 2023 1.26 1.43 1.25 1.40
150 NASDAQ SVRE Fri, Jan 6, 2023 1.30 1.30 1.25 1.30
149 NASDAQ SVRE Thu, Jan 5, 2023 1.26 1.32 1.24 1.24
148 NASDAQ SVRE Wed, Jan 4, 2023 1.25 1.27 1.20 1.26
147 NASDAQ SVRE Tue, Jan 3, 2023 1.25 1.30 1.20 1.25
146 NASDAQ SVRE Fri, Dec 30, 2022 1.30 1.32 1.15 1.30
145 NASDAQ SVRE Thu, Dec 29, 2022 1.16 1.21 1.14 1.18
144 NASDAQ SVRE Wed, Dec 28, 2022 1.10 1.27 1.10 1.27
143 NASDAQ SVRE Tue, Dec 27, 2022 1.11 1.20 1.11 1.18
142 NASDAQ SVRE Fri, Dec 23, 2022 1.20 1.25 1.19 1.23
141 NASDAQ SVRE Thu, Dec 22, 2022 1.15 1.29 1.11 1.26
140 NASDAQ SVRE Wed, Dec 21, 2022 1.18 1.19 1.17 1.19
139 NASDAQ SVRE Tue, Dec 20, 2022 1.18 1.23 1.16 1.20
138 NASDAQ SVRE Mon, Dec 19, 2022 1.24 1.27 1.17 1.17
137 NASDAQ SVRE Fri, Dec 16, 2022 1.27 1.33 1.20 1.28
136 NASDAQ SVRE Thu, Dec 15, 2022 1.28 1.38 1.28 1.31
135 NASDAQ SVRE Wed, Dec 14, 2022 1.25 1.36 1.25 1.36
134 NASDAQ SVRE Tue, Dec 13, 2022 1.32 1.49 1.32 1.36
133 NASDAQ SVRE Mon, Dec 12, 2022 1.34 1.39 1.18 1.31
132 NASDAQ SVRE Fri, Dec 9, 2022 1.25 1.29 1.15 1.17
131 NASDAQ SVRE Thu, Dec 8, 2022 1.23 1.30 1.22 1.24
130 NASDAQ SVRE Wed, Dec 7, 2022 1.35 1.35 1.25 1.30
129 NASDAQ SVRE Tue, Dec 6, 2022 1.30 1.38 1.21 1.29
128 NASDAQ SVRE Mon, Dec 5, 2022 1.31 1.35 1.21 1.28
127 NASDAQ SVRE Fri, Dec 2, 2022 1.31 1.35 1.27 1.32
126 NASDAQ SVRE Thu, Dec 1, 2022 1.32 1.39 1.30 1.32
125 NASDAQ SVRE Wed, Nov 30, 2022 1.28 1.37 1.27 1.30
124 NASDAQ SVRE Tue, Nov 29, 2022 1.31 1.32 1.31 1.32
123 NASDAQ SVRE Mon, Nov 28, 2022 1.32 1.37 1.21 1.31
122 NASDAQ SVRE Fri, Nov 25, 2022 1.40 1.40 1.25 1.27
121 NASDAQ SVRE Wed, Nov 23, 2022 1.30 1.37 1.25 1.37
120 NASDAQ SVRE Tue, Nov 22, 2022 1.42 1.43 1.28 1.32
119 NASDAQ SVRE Mon, Nov 21, 2022 1.47 1.50 1.36 1.43
118 NASDAQ SVRE Fri, Nov 18, 2022 1.30 1.41 1.21 1.30
117 NASDAQ SVRE Thu, Nov 17, 2022 1.32 1.38 1.21 1.31
116 NASDAQ SVRE Wed, Nov 16, 2022 1.34 1.36 1.33 1.34
115 NASDAQ SVRE Tue, Nov 15, 2022 1.40 1.40 1.38 1.39
114 NASDAQ SVRE Mon, Nov 14, 2022 1.32 1.44 1.32 1.38
113 NASDAQ SVRE Fri, Nov 11, 2022 1.45 1.52 1.44 1.49
112 NASDAQ SVRE Thu, Nov 10, 2022 1.42 1.56 1.37 1.49
111 NASDAQ SVRE Wed, Nov 9, 2022 1.37 1.50 1.32 1.32
110 NASDAQ SVRE Tue, Nov 8, 2022 1.48 1.53 1.48 1.51
109 NASDAQ SVRE Mon, Nov 7, 2022 1.52 1.54 1.49 1.50
108 NASDAQ SVRE Fri, Nov 4, 2022 1.49 1.60 1.43 1.59
107 NASDAQ SVRE Thu, Nov 3, 2022 1.41 1.61 1.41 1.57
106 NASDAQ SVRE Wed, Nov 2, 2022 1.51 1.61 1.50 1.50
105 NASDAQ SVRE Tue, Nov 1, 2022 1.65 1.69 1.60 1.61
104 NASDAQ SVRE Mon, Oct 31, 2022 1.60 1.70 1.50 1.70
103 NASDAQ SVRE Fri, Oct 28, 2022 1.59 1.65 1.54 1.60
102 NASDAQ SVRE Thu, Oct 27, 2022 1.56 1.61 1.54 1.59
101 NASDAQ SVRE Wed, Oct 26, 2022 1.60 1.62 1.52 1.57
100 NASDAQ SVRE Tue, Oct 25, 2022 1.59 1.64 1.56 1.63
99 NASDAQ SVRE Mon, Oct 24, 2022 1.51 1.75 1.41 1.60
98 NASDAQ SVRE Fri, Oct 21, 2022 1.43 1.60 1.37 1.56
97 NASDAQ SVRE Thu, Oct 20, 2022 1.60 1.64 1.37 1.50
96 NASDAQ SVRE Wed, Oct 19, 2022 1.59 1.85 1.50 1.67
95 NASDAQ SVRE Tue, Oct 18, 2022 1.44 1.49 1.41 1.44
94 NASDAQ SVRE Mon, Oct 17, 2022 1.42 1.44 1.36 1.37
93 NASDAQ SVRE Fri, Oct 14, 2022 1.34 1.38 1.34 1.36
92 NASDAQ SVRE Thu, Oct 13, 2022 1.41 1.41 1.28 1.40
91 NASDAQ SVRE Wed, Oct 12, 2022 1.42 1.46 1.36 1.40
90 NASDAQ SVRE Tue, Oct 11, 2022 1.43 1.43 1.31 1.33
89 NASDAQ SVRE Mon, Oct 10, 2022 1.57 1.57 1.41 1.43
88 NASDAQ SVRE Fri, Oct 7, 2022 1.51 1.59 1.49 1.50
87 NASDAQ SVRE Thu, Oct 6, 2022 1.48 1.60 1.45 1.60
86 NASDAQ SVRE Wed, Oct 5, 2022 1.48 1.53 1.44 1.49
85 NASDAQ SVRE Tue, Oct 4, 2022 1.45 1.70 1.45 1.50
84 NASDAQ SVRE Mon, Oct 3, 2022 1.55 1.58 1.43 1.53
83 NASDAQ SVRE Fri, Sep 30, 2022 1.45 1.67 1.45 1.51
82 NASDAQ SVRE Thu, Sep 29, 2022 1.59 1.60 1.50 1.52
81 NASDAQ SVRE Wed, Sep 28, 2022 1.61 1.65 1.54 1.60
80 NASDAQ SVRE Tue, Sep 27, 2022 1.78 1.78 1.56 1.63
79 NASDAQ SVRE Mon, Sep 26, 2022 1.52 1.80 1.52 1.68
78 NASDAQ SVRE Fri, Sep 23, 2022 1.79 1.81 1.66 1.80
77 NASDAQ SVRE Thu, Sep 22, 2022 1.90 1.98 1.70 1.78
76 NASDAQ SVRE Wed, Sep 21, 2022 2.17 2.25 1.92 1.98
75 NASDAQ SVRE Tue, Sep 20, 2022 2.03 2.42 1.92 2.35
74 NASDAQ SVRE Mon, Sep 19, 2022 1.91 1.95 1.88 1.92
73 NASDAQ SVRE Fri, Sep 16, 2022 1.91 1.96 1.82 1.95
72 NASDAQ SVRE Thu, Sep 15, 2022 2.04 2.09 1.95 2.00
71 NASDAQ SVRE Wed, Sep 14, 2022 1.94 1.96 1.89 1.91
70 NASDAQ SVRE Tue, Sep 13, 2022 1.88 2.04 1.88 2.03
69 NASDAQ SVRE Mon, Sep 12, 2022 2.00 2.10 1.95 2.05
68 NASDAQ SVRE Fri, Sep 9, 2022 2.06 2.20 2.06 2.14
67 NASDAQ SVRE Thu, Sep 8, 2022 2.07 2.16 2.04 2.11
66 NASDAQ SVRE Wed, Sep 7, 2022 2.17 2.24 2.00 2.12
65 NASDAQ SVRE Tue, Sep 6, 2022 2.23 2.26 2.18 2.22
64 NASDAQ SVRE Fri, Sep 2, 2022 2.31 2.33 2.16 2.24
63 NASDAQ SVRE Thu, Sep 1, 2022 2.23 2.40 2.23 2.35
62 NASDAQ SVRE Wed, Aug 31, 2022 2.35 2.43 2.26 2.37
61 NASDAQ SVRE Tue, Aug 30, 2022 2.30 2.35 2.20 2.33
60 NASDAQ SVRE Mon, Aug 29, 2022 2.41 2.46 2.12 2.33
59 NASDAQ SVRE Fri, Aug 26, 2022 2.36 2.47 2.31 2.35
58 NASDAQ SVRE Thu, Aug 25, 2022 2.64 2.65 2.35 2.37
57 NASDAQ SVRE Wed, Aug 24, 2022 2.48 2.67 2.35 2.64
56 NASDAQ SVRE Tue, Aug 23, 2022 2.72 2.75 2.40 2.55
55 NASDAQ SVRE Mon, Aug 22, 2022 4.68 4.78 2.90 2.96
54 NASDAQ SVRE Fri, Aug 19, 2022 2.90 3.45 2.48 2.78
53 NASDAQ SVRE Thu, Aug 18, 2022 2.30 2.90 2.11 2.61
52 NASDAQ SVRE Wed, Aug 17, 2022 2.39 2.44 2.30 2.36
51 NASDAQ SVRE Tue, Aug 16, 2022 2.45 2.45 2.28 2.39
50 NASDAQ SVRE Mon, Aug 15, 2022 2.40 2.43 2.24 2.31
49 NASDAQ SVRE Fri, Aug 12, 2022 2.46 2.67 2.31 2.40
48 NASDAQ SVRE Thu, Aug 11, 2022 2.46 2.55 2.36 2.41
47 NASDAQ SVRE Wed, Aug 10, 2022 2.53 2.60 2.42 2.56
46 NASDAQ SVRE Tue, Aug 9, 2022 2.51 2.57 2.32 2.57
45 NASDAQ SVRE Mon, Aug 8, 2022 2.40 2.60 2.40 2.51
44 NASDAQ SVRE Fri, Aug 5, 2022 2.45 2.64 2.28 2.40
43 NASDAQ SVRE Thu, Aug 4, 2022 2.94 3.03 2.45 2.51
42 NASDAQ SVRE Wed, Aug 3, 2022 2.86 3.16 2.62 2.92
41 NASDAQ SVRE Tue, Aug 2, 2022 2.93 3.16 2.71 2.79
40 NASDAQ SVRE Mon, Aug 1, 2022 2.55 3.38 2.54 2.98
39 NASDAQ SVRE Fri, Jul 29, 2022 2.71 2.95 2.53 2.68
38 NASDAQ SVRE Thu, Jul 28, 2022 2.46 2.95 2.46 2.75
37 NASDAQ SVRE Wed, Jul 27, 2022 2.51 2.73 2.43 2.60
36 NASDAQ SVRE Tue, Jul 26, 2022 2.35 2.67 2.28 2.51
35 NASDAQ SVRE Mon, Jul 25, 2022 2.43 2.60 2.32 2.39
34 NASDAQ SVRE Fri, Jul 22, 2022 2.34 2.78 2.27 2.56
33 NASDAQ SVRE Thu, Jul 21, 2022 2.35 2.39 2.21 2.35
32 NASDAQ SVRE Wed, Jul 20, 2022 2.34 2.48 2.18 2.40
31 NASDAQ SVRE Tue, Jul 19, 2022 2.63 2.63 2.33 2.38
30 NASDAQ SVRE Mon, Jul 18, 2022 2.90 2.94 2.51 2.71
29 NASDAQ SVRE Fri, Jul 15, 2022 2.70 2.82 2.20 2.65
28 NASDAQ SVRE Thu, Jul 14, 2022 2.99 4.17 2.84 2.87
27 NASDAQ SVRE Wed, Jul 13, 2022 2.56 3.15 2.51 2.89
26 NASDAQ SVRE Tue, Jul 12, 2022 2.35 3.87 2.16 2.50
25 NASDAQ SVRE Mon, Jul 11, 2022 2.06 2.68 1.91 2.28
24 NASDAQ SVRE Fri, Jul 8, 2022 1.95 2.21 1.85 2.19
23 NASDAQ SVRE Thu, Jul 7, 2022 2.00 2.08 1.98 1.98
22 NASDAQ SVRE Wed, Jul 6, 2022 2.25 2.31 1.81 1.98
21 NASDAQ SVRE Tue, Jul 5, 2022 2.28 2.35 2.13 2.19
20 NASDAQ SVRE Fri, Jul 1, 2022 2.37 2.40 2.30 2.31
19 NASDAQ SVRE Thu, Jun 30, 2022 2.41 2.41 2.31 2.31
18 NASDAQ SVRE Wed, Jun 29, 2022 2.27 2.43 2.22 2.40
17 NASDAQ SVRE Tue, Jun 28, 2022 2.35 2.50 2.08 2.22
16 NASDAQ SVRE Mon, Jun 27, 2022 2.47 2.47 2.29 2.39
15 NASDAQ SVRE Fri, Jun 24, 2022 2.66 2.66 2.31 2.49
14 NASDAQ SVRE Thu, Jun 23, 2022 2.40 2.60 2.30 2.53
13 NASDAQ SVRE Wed, Jun 22, 2022 2.45 2.50 2.40 2.41
12 NASDAQ SVRE Tue, Jun 21, 2022 2.44 2.58 2.40 2.49
11 NASDAQ SVRE Fri, Jun 17, 2022 2.23 2.52 2.23 2.40
10 NASDAQ SVRE Thu, Jun 16, 2022 2.40 2.40 2.02 2.34
9 NASDAQ SVRE Wed, Jun 15, 2022 2.25 2.48 2.22 2.47
8 NASDAQ SVRE Tue, Jun 14, 2022 2.31 2.49 2.10 2.47
7 NASDAQ SVRE Mon, Jun 13, 2022 2.53 2.54 2.31 2.43
6 NASDAQ SVRE Fri, Jun 10, 2022 2.88 2.88 2.64 2.72
5 NASDAQ SVRE Thu, Jun 9, 2022 2.88 2.89 2.80 2.80
4 NASDAQ SVRE Wed, Jun 8, 2022 2.86 2.95 2.72 2.95
3 NASDAQ SVRE Tue, Jun 7, 2022 2.71 2.83 2.49 2.76
2 NASDAQ SVRE Mon, Jun 6, 2022 2.80 2.80 2.41 2.75
1 NASDAQ SVRE Fri, Jun 3, 2022 3.50 3.50 2.22 2.56
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024