Severn Trent(SVTRF)
$44.14+0.13 (+0.28%)
SVTRF
Severn Trent historical prices
$44.14
At close:+0.13 (+0.28%)
Severn Trent (SVTRF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | +0.28% | 2,890 | 59.38 |
| Nov 10, 2026 | 44.02 | 44.45 | 43.58 | 44.02 | 44.02 | -0.11% | 0 | 0.00 |
| Nov 09, 2026 | 44.97 | 45.70 | 44.23 | 44.97 | 44.97 | +2.04% | 0 | 0.00 |
| Nov 06, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -1.33% | 378 | 8.86 |
| Nov 05, 2026 | 44.66 | 45.52 | 43.80 | 44.66 | 44.66 | -0.43% | 0 | 0.00 |
| Nov 04, 2026 | 44.86 | 45.52 | 44.19 | 44.86 | 44.86 | +2.81% | 0 | 0.00 |
| Nov 03, 2026 | 43.63 | 44.32 | 42.94 | 43.63 | 43.63 | -1.28% | 0 | 0.00 |
| Nov 02, 2026 | 44.20 | 45.08 | 43.31 | 44.20 | 44.20 | +0.08% | 0 | 0.00 |
| Oct 30, 2026 | 44.16 | 44.89 | 43.43 | 44.16 | 44.16 | +0.80% | 0 | 0.00 |
| Oct 29, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | +0.65% | 151 | 3.75 |
| Oct 28, 2026 | 43.53 | 44.41 | 42.64 | 43.53 | 43.53 | +1.21% | 0 | 0.00 |
| Oct 27, 2026 | 43.01 | 43.71 | 42.30 | 43.01 | 43.01 | -0.77% | 0 | 0.00 |
| Oct 26, 2026 | 43.34 | 44.02 | 42.66 | 43.34 | 43.34 | +0.06% | 0 | 0.00 |
| Oct 23, 2026 | 43.32 | 44.00 | 42.63 | 43.32 | 43.32 | -0.30% | 0 | 0.00 |
| Oct 22, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | +1.21% | 115 | 2.36 |
| Oct 21, 2026 | 42.93 | 43.58 | 42.27 | 42.93 | 42.93 | -0.06% | 0 | 0.00 |
| Oct 20, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | +2.51% | 372 | 8.23 |
| Oct 19, 2026 | 41.90 | 42.54 | 41.26 | 41.90 | 41.90 | -2.16% | 0 | 0.00 |
| Oct 16, 2026 | 42.83 | 43.44 | 42.21 | 42.83 | 42.83 | +0.32% | 0 | 0.00 |
| Oct 15, 2026 | 42.69 | 43.31 | 42.07 | 42.69 | 42.69 | +4.06% | 0 | 0.00 |
| Oct 14, 2026 | 41.03 | 41.61 | 40.44 | 41.03 | 41.03 | -1.06% | 0 | 0.00 |
| Oct 13, 2026 | 41.47 | 42.10 | 40.83 | 41.47 | 41.47 | +0.45% | 0 | 0.00 |
| Oct 12, 2026 | 41.28 | 41.86 | 40.70 | 41.28 | 41.28 | +0.55% | 0 | 0.00 |
| Oct 09, 2026 | 41.06 | 41.62 | 40.49 | 41.06 | 41.06 | -0.09% | 0 | 0.00 |
| Oct 08, 2026 | 41.09 | 41.86 | 40.32 | 41.09 | 41.09 | +1.46% | 0 | 0.00 |
| Oct 07, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.95% | 338 | 8.48 |
| Oct 06, 2026 | 41.31 | 41.88 | 40.73 | 41.31 | 41.31 | +0.22% | 0 | 0.00 |
| Oct 05, 2026 | 41.22 | 41.81 | 40.62 | 41.22 | 41.22 | -0.52% | 0 | 0.00 |
| Oct 02, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | +6.26% | 126 | 3.33 |
| Oct 01, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -6.41% | 119 | 3.31 |
| Sep 30, 2026 | 41.66 | 43.37 | 39.95 | 41.66 | 41.66 | +2.46% | 0 | 0.00 |
| Sep 29, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -1.12% | 119 | 3.49 |
| Sep 28, 2026 | 41.12 | 41.81 | 40.43 | 41.12 | 41.12 | +1.02% | 0 | 0.00 |
| Sep 25, 2026 | 40.71 | 41.28 | 40.13 | 40.71 | 40.71 | -0.21% | 0 | 0.00 |
| Sep 24, 2026 | 40.79 | 41.41 | 40.17 | 40.79 | 40.79 | +0.22% | 0 | 0.00 |
| Sep 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -2.64% | 200 | 6.47 |
| Sep 22, 2026 | 41.81 | 42.46 | 41.15 | 41.81 | 41.81 | +1.10% | 0 | 0.00 |
| Sep 21, 2026 | 41.35 | 42.08 | 40.62 | 41.35 | 41.35 | +0.24% | 0 | 0.00 |
| Sep 18, 2026 | 41.25 | 41.80 | 40.70 | 41.25 | 41.25 | +0.67% | 0 | 0.00 |
| Sep 17, 2026 | 40.98 | 41.50 | 40.45 | 40.98 | 40.98 | +0.86% | 0 | 0.00 |
| Sep 16, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | +1.44% | 147 | 5.14 |
| Sep 15, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | +1.32% | 200 | 7.88 |
| Sep 14, 2026 | 39.53 | 40.11 | 38.95 | 39.53 | 39.53 | -0.08% | 0 | 0.00 |
| Sep 11, 2026 | 39.56 | 40.17 | 38.95 | 39.56 | 39.56 | +0.15% | 0 | 0.00 |
| Sep 10, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | -0.42% | 0 | 0.00 |
| Sep 09, 2026 | 39.67 | 40.25 | 39.08 | 39.67 | 39.67 | -0.81% | 0 | 0.00 |
| Sep 08, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.86% | 200 | 9.00 |
| Sep 07, 2026 | 40.34 | 40.96 | 39.71 | 40.34 | 40.34 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.34 | 40.96 | 39.71 | 40.34 | 40.34 | -0.23% | 0 | 0.00 |
| Sep 03, 2026 | 40.43 | 41.04 | 39.82 | 40.43 | 40.43 | +0.34% | 0 | 0.00 |
