NasdaqGM - Delayed Quote USD

Spring Valley Acquisition Corp. II (SVII)

11.66

0.00

(0.00%)

At close: May 16 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	11.67	11.67	11.67	11.67	11.67	-
May 20, 2025	11.67	11.67	11.67	11.67	11.67	-
May 19, 2025	11.67	11.67	11.67	11.67	11.67	-
May 16, 2025	11.67	11.67	11.64	11.67	11.67	15,100
May 15, 2025	11.67	11.67	11.67	11.67	11.67	-
May 14, 2025	11.67	11.67	11.67	11.67	11.67	-
May 13, 2025	11.67	11.67	11.67	11.67	11.67	-
May 12, 2025	11.67	11.67	11.67	11.67	11.67	-
May 9, 2025	11.67	11.67	11.67	11.67	11.67	-
May 8, 2025	11.67	11.67	11.67	11.67	11.67	-
May 7, 2025	11.67	11.67	11.67	11.67	11.67	-
May 6, 2025	11.67	11.67	11.67	11.67	11.67	-
May 5, 2025	11.67	11.67	11.67	11.67	11.67	-
May 2, 2025	11.63	11.67	11.63	11.67	11.67	1,400
May 1, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 30, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 29, 2025	11.67	11.67	11.67	11.67	11.67	10,100
Apr 28, 2025	11.64	11.69	11.63	11.67	11.67	30,900
Apr 25, 2025	11.60	11.60	11.60	11.60	11.60	-
Apr 24, 2025	11.55	11.66	11.55	11.60	11.60	37,600
Apr 23, 2025	11.49	11.49	11.49	11.49	11.49	-
Apr 22, 2025	11.49	11.49	11.49	11.49	11.49	-
Apr 21, 2025	11.49	11.49	11.48	11.49	11.49	10,700
Apr 17, 2025	11.49	11.49	11.49	11.49	11.49	100
Apr 16, 2025	11.55	11.55	11.55	11.55	11.55	600
Apr 15, 2025	11.50	11.50	11.50	11.50	11.50	-
Apr 14, 2025	11.49	11.51	11.49	11.50	11.50	7,100
Apr 11, 2025	11.45	11.45	11.45	11.45	11.45	2,000
Apr 10, 2025	11.47	11.47	11.44	11.44	11.44	53,600
Apr 9, 2025	11.45	11.45	11.45	11.45	11.45	200
Apr 8, 2025	11.45	11.52	11.45	11.50	11.50	5,600
Apr 7, 2025	11.50	11.51	11.50	11.51	11.51	50,600
Apr 4, 2025	11.52	11.52	11.52	11.52	11.52	-
Apr 3, 2025	11.52	11.52	11.52	11.52	11.52	-
Apr 2, 2025	11.52	11.52	11.52	11.52	11.52	-
Apr 1, 2025	11.52	11.52	11.52	11.52	11.52	-
Mar 31, 2025	11.52	11.52	11.52	11.52	11.52	-
Mar 28, 2025	11.52	11.52	11.52	11.52	11.52	2,000
Mar 27, 2025	11.53	11.53	11.53	11.53	11.53	600
Mar 26, 2025	11.52	11.52	11.52	11.52	11.52	13,900
Mar 25, 2025	11.52	11.52	11.52	11.52	11.52	5,000
Mar 24, 2025	11.52	11.52	11.52	11.52	11.52	-
Mar 21, 2025	11.52	11.52	11.52	11.52	11.52	100
Mar 20, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 19, 2025	11.53	11.53	11.53	11.53	11.53	200
Mar 18, 2025	11.49	11.49	11.49	11.49	11.49	-
Mar 17, 2025	11.49	11.49	11.49	11.49	11.49	100,000
Mar 14, 2025	11.49	11.50	11.49	11.50	11.50	40,800
Mar 13, 2025	11.49	11.50	11.49	11.50	11.50	52,900
Mar 12, 2025	11.50	11.50	11.49	11.49	11.49	400
Mar 11, 2025	11.45	11.45	11.45	11.45	11.45	-
Mar 10, 2025	11.45	11.45	11.43	11.45	11.45	8,500
Mar 7, 2025	11.43	11.43	11.43	11.43	11.43	6,100
Mar 6, 2025	11.42	11.42	11.42	11.42	11.42	400
Mar 5, 2025	11.40	11.40	11.40	11.40	11.40	5,800
Mar 4, 2025	11.38	11.38	11.38	11.38	11.38	700
Mar 3, 2025	11.37	11.37	11.37	11.37	11.37	100
Feb 28, 2025	11.37	11.45	11.37	11.37	11.37	700
Feb 27, 2025	11.40	11.40	11.37	11.37	11.37	1,100
Feb 26, 2025	11.37	11.37	11.36	11.37	11.37	19,200
Feb 25, 2025	11.35	11.36	11.35	11.36	11.36	13,400
Feb 24, 2025	11.35	11.35	11.35	11.35	11.35	300
Feb 21, 2025	11.33	11.33	11.33	11.33	11.33	-
Feb 20, 2025	11.33	11.33	11.33	11.33	11.33	-
Feb 19, 2025	11.33	11.33	11.33	11.33	11.33	-
Feb 18, 2025	11.33	11.33	11.33	11.33	11.33	300
Feb 14, 2025	11.31	11.31	11.31	11.31	11.31	-
Feb 13, 2025	11.31	11.31	11.31	11.31	11.31	-
Feb 12, 2025	11.31	11.31	11.31	11.31	11.31	2,100
Feb 11, 2025	11.33	11.33	11.33	11.33	11.33	-
Feb 10, 2025	11.33	11.33	11.33	11.33	11.33	-
Feb 7, 2025	11.33	11.33	11.33	11.33	11.33	-
Feb 6, 2025	11.33	11.33	11.33	11.33	11.33	-
Feb 5, 2025	11.33	11.33	11.33	11.33	11.33	2,100
Feb 4, 2025	11.35	11.35	11.35	11.35	11.35	-
Feb 3, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 31, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 30, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 29, 2025	11.35	11.35	11.35	11.35	11.35	1,700
Jan 28, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 27, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 24, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 23, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 22, 2025	11.29	11.35	11.29	11.35	11.35	84,000
Jan 21, 2025	11.28	11.28	11.28	11.28	11.28	25,000
Jan 17, 2025	11.27	11.27	11.27	11.27	11.27	900
Jan 16, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 15, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 14, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 13, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 10, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 8, 2025	11.26	11.26	11.26	11.26	11.26	4,500
Jan 7, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 6, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 3, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 2, 2025	11.26	11.26	11.26	11.26	11.26	39,200
Dec 31, 2024	11.26	11.26	11.26	11.26	11.26	800
Dec 30, 2024	11.26	11.26	11.26	11.26	11.26	1,700
Dec 27, 2024	11.23	11.23	11.23	11.23	11.23	-
Dec 26, 2024	11.23	11.23	11.23	11.23	11.23	-
Dec 24, 2024	11.23	11.23	11.23	11.23	11.23	900
Dec 23, 2024	11.24	11.24	11.24	11.24	11.24	100
Dec 20, 2024	11.22	11.22	11.22	11.22	11.22	-
Dec 19, 2024	11.22	11.22	11.22	11.22	11.22	-
Dec 18, 2024	11.23	11.25	11.22	11.22	11.22	94,900
Dec 17, 2024	11.25	11.25	11.22	11.24	11.24	14,300
Dec 16, 2024	11.25	11.25	11.24	11.24	11.24	900
Dec 13, 2024	11.23	11.23	11.23	11.23	11.23	2,100
Dec 12, 2024	11.22	11.23	11.22	11.23	11.23	8,500
Dec 11, 2024	11.21	11.24	11.21	11.22	11.22	35,300
Dec 10, 2024	11.21	11.21	11.21	11.21	11.21	-
Dec 9, 2024	11.21	11.22	11.21	11.21	11.21	77,800
Dec 6, 2024	11.20	11.22	11.20	11.21	11.21	400
Dec 5, 2024	11.20	11.20	11.20	11.20	11.20	100
Dec 4, 2024	11.21	11.22	11.21	11.21	11.21	8,300
Dec 3, 2024	11.21	11.22	11.20	11.20	11.20	301,800
Dec 2, 2024	11.21	11.21	11.20	11.20	11.20	860,200
Nov 29, 2024	11.22	11.22	11.22	11.22	11.22	-
Nov 27, 2024	11.23	11.23	11.22	11.22	11.22	15,200
Nov 26, 2024	11.20	11.22	11.20	11.21	11.21	20,900
Nov 25, 2024	11.22	11.23	11.21	11.22	11.22	45,300
Nov 22, 2024	11.23	11.23	11.23	11.23	11.23	-
Nov 21, 2024	11.23	11.23	11.23	11.23	11.23	-
Nov 20, 2024	11.24	11.25	11.23	11.23	11.23	14,300
Nov 19, 2024	11.25	11.25	11.24	11.25	11.25	27,600
Nov 18, 2024	11.20	11.25	11.20	11.25	11.25	56,800
Nov 15, 2024	11.25	11.25	11.23	11.25	11.25	6,400
Nov 14, 2024	11.40	11.40	11.31	11.31	11.31	14,900
Nov 13, 2024	11.45	11.45	11.45	11.45	11.45	-
Nov 12, 2024	11.65	11.65	11.45	11.45	11.45	425,100
Nov 11, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 8, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 7, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 6, 2024	11.47	11.70	11.47	11.70	11.70	700
Nov 5, 2024	11.40	11.40	11.38	11.40	11.40	6,600
Nov 4, 2024	11.43	11.43	11.43	11.43	11.43	-
Nov 1, 2024	11.43	11.43	11.43	11.43	11.43	-
Oct 31, 2024	11.43	11.43	11.40	11.43	11.43	10,100
Oct 30, 2024	11.43	11.43	11.43	11.43	11.43	-
Oct 29, 2024	11.43	11.43	11.43	11.43	11.43	200
Oct 28, 2024	11.37	11.38	11.36	11.38	11.38	18,900
Oct 25, 2024	11.38	11.38	11.37	11.37	11.37	621,000
Oct 24, 2024	11.36	11.38	11.36	11.38	11.38	1,485,400
Oct 23, 2024	11.36	11.37	11.36	11.37	11.37	172,200
Oct 22, 2024	11.34	11.36	11.34	11.35	11.35	763,600
Oct 21, 2024	11.37	11.37	11.34	11.35	11.35	420,100
Oct 18, 2024	11.34	11.35	11.33	11.33	11.33	2,300
Oct 17, 2024	11.32	11.32	11.32	11.32	11.32	-
Oct 16, 2024	11.32	11.32	11.32	11.32	11.32	8,600
Oct 15, 2024	11.40	11.40	11.32	11.32	11.32	1,900
Oct 14, 2024	11.32	11.50	11.32	11.38	11.38	5,600
Oct 11, 2024	11.31	11.33	11.31	11.33	11.33	177,900
Oct 10, 2024	11.30	11.30	11.30	11.30	11.30	5,100
Oct 9, 2024	11.30	11.30	11.30	11.30	11.30	1,700
Oct 8, 2024	11.32	11.32	11.32	11.32	11.32	-
Oct 7, 2024	11.30	11.32	11.30	11.32	11.32	300
Oct 4, 2024	11.30	11.30	11.30	11.30	11.30	-
Oct 3, 2024	11.30	11.30	11.30	11.30	11.30	-
Oct 2, 2024	11.29	11.30	11.29	11.30	11.30	111,500
Oct 1, 2024	11.24	11.29	11.24	11.29	11.29	35,700
Sep 30, 2024	11.23	11.23	11.23	11.23	11.23	-
Sep 27, 2024	11.23	11.23	11.23	11.23	11.23	-
Sep 26, 2024	11.23	11.23	11.23	11.23	11.23	3,500
Sep 25, 2024	11.23	11.24	11.22	11.24	11.24	1,400
Sep 24, 2024	11.22	11.24	11.22	11.24	11.24	1,500
Sep 23, 2024	11.23	11.23	11.23	11.23	11.23	1,000
Sep 20, 2024	11.23	11.23	11.23	11.23	11.23	-
Sep 19, 2024	11.23	11.23	11.23	11.23	11.23	-
Sep 18, 2024	11.21	11.23	11.21	11.23	11.23	3,900
Sep 17, 2024	11.20	11.22	11.20	11.22	11.22	3,500
Sep 16, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 13, 2024	11.23	11.23	11.22	11.22	11.22	500
Sep 12, 2024	11.21	11.21	11.21	11.21	11.21	19,300
Sep 11, 2024	11.21	11.21	11.21	11.21	11.21	500
Sep 10, 2024	11.20	11.22	11.20	11.22	11.22	101,000
Sep 9, 2024	11.21	11.21	11.21	11.21	11.21	600
Sep 6, 2024	11.21	11.21	11.20	11.20	11.20	579,600
Sep 5, 2024	11.16	11.20	11.16	11.20	11.20	280,300
Sep 4, 2024	11.20	11.20	11.20	11.20	11.20	1,200
Sep 3, 2024	11.16	11.16	11.16	11.16	11.16	4,400
Aug 30, 2024	11.16	11.16	11.16	11.16	11.16	-
Aug 29, 2024	11.16	11.16	11.16	11.16	11.16	500
Aug 28, 2024	11.18	11.18	11.16	11.16	11.16	150,800
Aug 27, 2024	11.18	11.18	11.16	11.16	11.16	900
Aug 26, 2024	11.25	11.25	11.17	11.17	11.17	800
Aug 23, 2024	11.18	11.19	11.17	11.19	11.19	782,700
Aug 22, 2024	11.17	11.25	11.17	11.25	11.25	2,000
Aug 21, 2024	11.20	11.20	11.20	11.20	11.20	500
Aug 20, 2024	11.16	11.16	11.16	11.16	11.16	200
Aug 19, 2024	11.18	11.18	11.18	11.18	11.18	100
Aug 16, 2024	11.17	11.18	11.17	11.18	11.18	400
Aug 15, 2024	11.16	11.16	11.16	11.16	11.16	700
Aug 14, 2024	11.15	11.15	11.15	11.15	11.15	200
Aug 13, 2024	11.12	11.17	11.12	11.16	11.16	2,800
Aug 12, 2024	11.17	11.17	11.17	11.17	11.17	600
Aug 9, 2024	11.17	11.17	11.17	11.17	11.17	-
Aug 8, 2024	11.17	11.17	11.17	11.17	11.17	250,200
Aug 7, 2024	11.17	11.17	11.17	11.17	11.17	416,300
Aug 6, 2024	11.16	11.16	11.16	11.16	11.16	1,000
Aug 5, 2024	11.15	11.15	11.15	11.15	11.15	-
Aug 2, 2024	11.15	11.15	11.15	11.15	11.15	700
Aug 1, 2024	11.13	11.15	11.13	11.15	11.15	500
Jul 31, 2024	11.15	11.15	11.15	11.15	11.15	1,000
Jul 30, 2024	11.15	11.15	11.15	11.15	11.15	250,000
Jul 29, 2024	11.18	11.18	11.13	11.13	11.13	700
Jul 26, 2024	11.07	11.14	11.06	11.14	11.14	3,800
Jul 25, 2024	11.12	11.12	11.12	11.12	11.12	-
Jul 24, 2024	11.12	11.12	11.12	11.12	11.12	-
Jul 23, 2024	11.12	11.12	11.12	11.12	11.12	1,200
Jul 22, 2024	11.14	11.14	11.14	11.14	11.14	-
Jul 19, 2024	11.14	11.14	11.14	11.14	11.14	1,300
Jul 18, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 17, 2024	11.15	11.15	11.15	11.15	11.15	500
Jul 16, 2024	11.14	11.14	11.14	11.14	11.14	-
Jul 15, 2024	11.14	11.14	11.14	11.14	11.14	700
Jul 12, 2024	11.11	11.17	11.11	11.16	11.16	6,800
Jul 11, 2024	11.12	11.15	11.12	11.13	11.13	1,800
Jul 10, 2024	11.12	11.16	11.12	11.15	11.15	3,000
Jul 9, 2024	11.15	11.15	11.15	11.15	11.15	300
Jul 8, 2024	11.15	11.15	11.12	11.13	11.13	2,900
Jul 5, 2024	11.13	11.13	11.13	11.13	11.13	1,100
Jul 3, 2024	11.13	11.13	11.13	11.13	11.13	-
Jul 2, 2024	11.13	11.14	11.13	11.13	11.13	232,600
Jul 1, 2024	11.12	11.12	11.12	11.12	11.12	900
Jun 28, 2024	11.12	11.12	11.12	11.12	11.12	2,500
Jun 27, 2024	11.14	11.14	11.12	11.12	11.12	606,100
Jun 26, 2024	11.13	11.14	11.13	11.14	11.14	2,800
Jun 25, 2024	11.13	11.13	11.12	11.13	11.13	4,700
Jun 24, 2024	11.12	11.12	11.12	11.12	11.12	60,000
Jun 21, 2024	11.12	11.12	11.12	11.12	11.12	10,000
Jun 20, 2024	11.12	11.12	11.12	11.12	11.12	-
Jun 18, 2024	11.12	11.12	11.12	11.12	11.12	5,200
Jun 17, 2024	11.12	11.12	11.11	11.11	11.11	4,100
Jun 14, 2024	11.12	11.12	11.12	11.12	11.12	3,100
Jun 13, 2024	11.11	11.13	11.11	11.12	11.12	315,800
Jun 12, 2024	11.12	11.12	11.11	11.11	11.11	1,200
Jun 11, 2024	11.11	11.11	11.11	11.11	11.11	300
Jun 10, 2024	11.11	11.11	11.11	11.11	11.11	3,000
Jun 7, 2024	11.13	11.13	11.11	11.11	11.11	7,000
Jun 6, 2024	11.11	11.11	11.11	11.11	11.11	90,300
Jun 5, 2024	11.13	11.13	11.11	11.11	11.11	2,400
Jun 4, 2024	11.11	11.12	11.10	11.11	11.11	424,500
Jun 3, 2024	11.12	11.12	11.10	11.11	11.11	206,400
May 31, 2024	11.10	11.10	11.10	11.10	11.10	28,800
May 30, 2024	11.10	11.10	11.10	11.10	11.10	4,700
May 29, 2024	11.09	11.09	11.09	11.09	11.09	300
May 28, 2024	11.13	11.13	11.09	11.09	11.09	100,400
May 24, 2024	11.12	11.12	11.08	11.08	11.08	14,100
May 23, 2024	11.05	11.09	11.05	11.08	11.08	6,000
May 22, 2024	11.09	11.10	11.08	11.09	11.09	7,200

FTIIW FutureTech II Acquisition Corp.

0.0440

+109.52%

MLAC Mountain Lake Acquisition Corp.

10.16

0.00%

KWMWW K Wave Media Ltd.

0.0398

+3.92%

KVACW Keen Vision Acquisition Corporation

0.0600

0.00%

FTII FutureTech II Acquisition Corp.

11.70

0.00%

GIG GigCapital7 Corp.

10.25

0.00%

YOTAW Yotta Acquisition Corporation

0.0260

-48.00%

KVAC Keen Vision Acquisition Corporation

11.30

0.00%

YOTA Yotta Acquisition Corporation

11.50

+4.26%

CCIXW Churchill Capital Corp IX

1.0500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Spring Valley Acquisition Corp. II (SVII)

Related Tickers