SVRN Stock Price History
NASDAQ: SVRNConsumer DiscretionaryMarine TransportationUSD
44.00+4.88 (+12.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SVRN price history at a glance
The price history for SVRN (SVRN) on this page begins on November 29, 2021, when the stock closed at $4,100,000.00; it most recently closed at $44.00 on October 5, 2026. The highest price in this record is $12,090,000.00, reached on November 29, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, SVRN finished higher in 0 and lower in 4. Its best year was 2024 (-43.0%) and its worst was 2022 (-99.5%).
Over roughly 5 years the share price changed -100.0%, a -90.6% compound annual price return (excluding dividends). In the last 12 months alone, SVRN has gained 50.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $12,090,000.00
- Date of high
- Nov 29, 2021
- Low since 2021
- $3.12
- Date of low
- Mar 23, 2026
- 52-week high
- $74.74
- 52-week low
- $3.12
- Last close
- $44.00
SVRN returns
1 week
+21.68%
1 month
+278.66%
3 months
+430.44%
6 months
+312.76%
Year to date
+103.70%
1 year
+50.68%
3 years
-96.56%
SVRN price return, excluding dividends.
SVRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.00 | +89.66% |
| 2025 | 23.20 | -96.35% |
| 2024 | 635.00 | -43.05% |
| 2023 | 1,115.00 | -89.95% |
| 2022 | 11,100.00 | -99.45% |
| 2021* | 2,030,000.00 | -50.49% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SVRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.01 | 48.00 | 41.01 | 44.00 | +12.47% | |
| 42.51 | 44.80 | 37.00 | 39.12 | -12.70% | |
| 40.92 | 46.00 | 39.00 | 44.81 | +2.49% | |
| 46.00 | 48.00 | 42.00 | 43.72 | -8.90% | |
| 38.25 | 48.85 | 38.25 | 47.99 | +32.72% | |
| 39.01 | 44.00 | 35.77 | 36.16 | -6.96% | |
| 43.75 | 47.50 | 36.17 | 38.87 | -22.24% | |
| 72.11 | 74.74 | 43.03 | 49.98 | -25.77% | |
| 52.63 | 70.70 | 52.63 | 67.33 | +29.34% | |
| 48.62 | 61.45 | 47.20 | 52.06 | +10.15% | |
| 51.50 | 51.50 | 44.00 | 47.26 | +11.91% | |
| 31.85 | 52.00 | 31.85 | 42.23 | +29.74% | |
| 35.39 | 37.15 | 30.72 | 32.55 | -4.07% | |
| 33.10 | 34.60 | 29.06 | 33.93 | +15.02% | |
| 26.36 | 30.27 | 25.30 | 29.50 | +45.18% | |
| 16.60 | 20.65 | 16.60 | 20.32 | +43.20% | |
| 12.28 | 15.12 | 12.25 | 14.19 | +21.28% | |
| 11.07 | 12.20 | 11.05 | 11.70 | +5.41% | |
| 11.70 | 11.99 | 10.61 | 11.10 | -7.04% | |
| 11.41 | 11.95 | 10.21 | 11.94 | -0.08% | |
| 10.27 | 12.40 | 10.27 | 11.95 | +15.01% | |
| 11.50 | 11.59 | 10.10 | 10.39 | -10.59% | |
| 11.33 | 11.70 | 10.61 | 11.62 | +2.83% | |
| 9.36 | 11.30 | 9.36 | 11.30 | +24.59% | |
| 10.00 | 10.80 | 8.89 | 9.07 | -13.95% | |
| 10.00 | 10.80 | 9.00 | 10.54 | +0.57% | |
| 9.43 | 10.50 | 9.35 | 10.48 | +13.30% | |
| 8.90 | 9.30 | 8.49 | 9.25 | +2.10% | |
| 8.94 | 9.38 | 8.85 | 9.06 | +3.60% | |
| 8.90 | 8.99 | 8.50 | 8.75 | -0.63% | |
| 8.33 | 9.00 | 8.15 | 8.80 | +0.57% | |
| 8.31 | 8.86 | 8.11 | 8.75 | +5.29% | |
| 8.65 | 8.65 | 8.30 | 8.31 | -2.46% | |
| 8.48 | 8.90 | 8.03 | 8.52 | +7.30% | |
| 8.13 | 8.49 | 7.85 | 7.94 | +2.45% | |
| 7.06 | 8.20 | 7.06 | 7.75 | +8.39% | |
| 7.29 | 7.29 | 6.66 | 7.15 | +2.14% | |
| 7.33 | 7.53 | 7.00 | 7.00 | -1.55% | |
| 6.99 | 7.48 | 6.99 | 7.11 | +1.72% | |
| 6.92 | 6.99 | 6.77 | 6.99 | +4.48% | |
| 6.34 | 6.69 | 6.16 | 6.69 | +5.52% | |
| 6.40 | 6.40 | 6.01 | 6.34 | -1.86% | |
| 6.18 | 6.50 | 6.10 | 6.46 | +2.95% | |
| 6.20 | 8.38 | 6.15 | 6.28 | +0.40% | |
| 6.16 | 6.66 | 6.15 | 6.25 | +1.63% | |
| 6.33 | 6.48 | 6.01 | 6.15 | +1.32% | |
| 6.36 | 6.36 | 6.00 | 6.07 | -0.65% | |
| 6.50 | 6.90 | 5.90 | 6.11 | -3.17% | |
| 6.60 | 6.65 | 5.94 | 6.31 | -2.32% | |
| 6.10 | 6.51 | 5.94 | 6.46 | +5.90% | |
| 6.16 | 6.59 | 6.10 | 6.10 | -3.17% | |
| 6.78 | 6.93 | 6.14 | 6.30 | +1.12% | |
| 6.75 | 6.75 | 6.23 | 6.23 | -7.01% | |
| 7.30 | 7.30 | 6.70 | 6.70 | -0.15% | |
| 7.51 | 7.51 | 6.71 | 6.71 | -9.32% | |
| 7.50 | 7.70 | 7.40 | 7.40 | +1.37% | |
| 7.96 | 7.96 | 7.30 | 7.30 | -5.19% | |
| 8.00 | 8.03 | 7.70 | 7.70 | +2.67% | |
| 8.52 | 8.52 | 7.50 | 7.50 | -6.25% | |
| 8.15 | 8.45 | 7.95 | 8.00 | -2.44% | |
| 8.20 | 8.20 | 8.20 | 8.20 | +0.61% | |
| 8.16 | 8.41 | 8.15 | 8.15 | +1.37% | |
| 8.11 | 8.47 | 8.04 | 8.04 | +0.50% | |
| 7.96 | 8.33 | 7.96 | 8.00 | -3.56% | |
| 8.50 | 8.50 | 8.30 | 8.30 | +1.90% | |
| 8.15 | 8.95 | 8.07 | 8.14 | +3.83% | |
| 8.05 | 8.38 | 7.84 | 7.84 | -5.20% | |
| 8.33 | 8.33 | 8.06 | 8.27 | -0.07% | |
| 8.29 | 8.61 | 8.10 | 8.28 | -6.27% | |
| 8.15 | 8.83 | 8.10 | 8.83 | +10.79% | |
| 8.00 | 8.12 | 7.97 | 7.97 | +1.79% | |
| 8.20 | 8.74 | 7.83 | 7.83 | -4.98% | |
| 7.94 | 8.24 | 7.87 | 8.24 | -1.08% | |
| 7.70 | 8.72 | 7.61 | 8.33 | +10.92% | |
| 8.50 | 8.50 | 7.31 | 7.51 | -9.63% | |
| 9.00 | 9.04 | 8.25 | 8.31 | -7.36% | |
| 8.61 | 8.97 | 8.61 | 8.97 | -2.92% | |
| 10.10 | 10.10 | 8.50 | 9.24 | -7.78% | |
| 10.29 | 10.46 | 10.00 | 10.02 | +0.30% | |
| 10.05 | 10.48 | 9.99 | 9.99 | -2.33% | |
| 10.15 | 10.40 | 9.90 | 10.23 | -3.24% | |
| 10.36 | 11.24 | 10.05 | 10.57 | +6.77% | |
| 10.00 | 10.50 | 9.90 | 9.90 | -0.90% | |
| 10.03 | 11.00 | 9.97 | 9.99 | -0.10% | |
| 10.20 | 10.80 | 9.91 | 10.00 | -1.67% | |
| 11.09 | 11.25 | 9.60 | 10.17 | -9.60% | |
| 9.34 | 11.59 | 9.34 | 11.25 | +25.70% | |
| 10.90 | 10.90 | 8.16 | 8.95 | -22.84% | |
| 12.00 | 12.09 | 11.13 | 11.60 | -8.66% | |
| 12.68 | 12.99 | 11.50 | 12.70 | +10.43% | |
| 10.59 | 12.00 | 10.59 | 11.50 | +14.43% | |
| 9.93 | 10.30 | 9.60 | 10.05 | +0.50% | |
| 10.39 | 10.48 | 9.70 | 10.00 | -3.85% | |
| 10.81 | 11.50 | 10.40 | 10.40 | -7.56% | |
| 12.95 | 12.95 | 10.25 | 11.25 | -8.31% | |
| 13.51 | 15.07 | 12.07 | 12.27 | -3.31% | |
| 9.54 | 13.99 | 9.20 | 12.69 | +36.45% | |
| 7.44 | 9.70 | 7.44 | 9.30 | +13.28% | |
| 7.90 | 8.21 | 7.00 | 8.21 | +0.12% | |
| 5.49 | 8.65 | 5.49 | 8.20 | +49.64% | |
| 5.32 | 5.80 | 5.32 | 5.48 | -0.54% | |
| 6.12 | 6.31 | 5.51 | 5.51 | -9.97% | |
| 7.46 | 7.66 | 5.91 | 6.12 | -11.30% | |
| 7.43 | 8.14 | 6.90 | 6.90 | -6.88% | |
| 7.90 | 8.44 | 7.41 | 7.41 | -6.20% | |
| 8.21 | 8.42 | 7.90 | 7.90 | -4.47% | |
| 8.41 | 8.65 | 8.27 | 8.27 | +0.61% | |
| 8.27 | 8.78 | 8.22 | 8.22 | -3.97% | |
| 8.56 | 8.98 | 8.50 | 8.56 | +3.63% | |
| 8.21 | 8.99 | 8.21 | 8.26 | -3.95% | |
| 8.41 | 8.88 | 8.41 | 8.60 | +4.24% | |
| 8.30 | 8.61 | 8.25 | 8.25 | 0.00% | |
| 8.49 | 8.78 | 8.25 | 8.25 | -0.12% | |
| 8.29 | 8.70 | 8.26 | 8.26 | -0.12% | |
| 8.86 | 8.86 | 8.26 | 8.27 | -5.49% | |
| 8.84 | 9.02 | 8.74 | 8.75 | -0.91% | |
| 9.12 | 9.12 | 8.81 | 8.83 | -2.00% | |
| 9.56 | 9.92 | 8.33 | 9.01 | -6.24% | |
| 9.92 | 9.93 | 9.61 | 9.61 | -2.04% | |
| 10.51 | 10.51 | 9.61 | 9.81 | -2.68% | |
| 10.08 | 10.33 | 10.01 | 10.08 | -1.37% | |
| 9.99 | 10.71 | 9.98 | 10.22 | -3.40% | |
| 10.68 | 11.01 | 9.62 | 10.58 | -2.49% | |
| 11.20 | 11.20 | 10.51 | 10.85 | -5.98% | |
| 12.07 | 12.42 | 11.13 | 11.54 | -4.63% | |
| 10.86 | 12.48 | 10.51 | 12.10 | +13.51% | |
| 10.72 | 10.98 | 9.76 | 10.66 | 0.00% | |
| 11.17 | 11.17 | 10.50 | 10.66 | -7.14% | |
| 9.29 | 12.39 | 9.29 | 11.48 | +22.78% | |
| 9.49 | 10.09 | 9.27 | 9.35 | -2.40% | |
| 7.86 | 10.30 | 7.67 | 9.58 | +21.11% | |
| 7.31 | 8.15 | 6.61 | 7.91 | +12.52% | |
| 6.84 | 8.40 | 6.51 | 7.03 | -0.99% | |
| 6.02 | 7.20 | 6.00 | 7.10 | -3.40% | |
| 7.32 | 9.94 | 6.80 | 7.35 | +5.00% | |
| 4.86 | 8.00 | 4.80 | 7.00 | +13.64% | |
| 3.44 | 6.18 | 3.12 | 6.16 | +50.24% | |
| 4.00 | 4.10 | 3.78 | 4.10 | -3.30% | |
| 4.20 | 4.36 | 4.04 | 4.24 | -7.02% | |
| 4.44 | 4.64 | 4.02 | 4.56 | -7.69% | |
| 5.24 | 5.30 | 4.94 | 4.94 | -9.19% | |
| 5.32 | 5.96 | 4.80 | 5.44 | +23.08% | |
| 4.66 | 4.98 | 4.42 | 4.42 | -14.67% | |
| 5.02 | 5.40 | 4.66 | 5.18 | -1.15% | |
| 6.04 | 6.30 | 4.60 | 5.24 | -25.57% | |
| 7.86 | 7.90 | 6.82 | 7.04 | -13.30% | |
| 8.32 | 8.58 | 7.50 | 8.12 | +2.78% | |
| 8.48 | 8.56 | 7.68 | 7.90 | -7.06% | |
| 9.00 | 9.80 | 7.92 | 8.50 | -18.89% | |
| 10.44 | 11.60 | 10.02 | 10.48 | +3.97% | |
| 11.36 | 11.70 | 9.32 | 10.08 | -13.40% | |
| 9.68 | 12.18 | 9.68 | 11.64 | +6.59% | |
| 9.90 | 12.18 | 8.60 | 10.92 | -14.69% | |
| 15.84 | 16.72 | 12.38 | 12.80 | +47.13% | |
| 9.60 | 9.68 | 8.22 | 8.70 | +6.62% | |
| 8.14 | 8.16 | 7.80 | 8.16 | 0.00% | |
| 8.02 | 8.16 | 7.42 | 8.16 | -2.16% | |
| 8.34 | 8.58 | 7.82 | 8.34 | +6.65% | |
| 7.96 | 8.18 | 7.80 | 7.82 | -1.51% | |
| 8.42 | 8.86 | 7.20 | 7.94 | -12.75% | |
| 9.96 | 9.96 | 9.00 | 9.10 | 0.00% | |
| 10.26 | 10.26 | 8.88 | 9.10 | -4.81% | |
| 9.70 | 9.80 | 9.40 | 9.56 | +6.22% | |
| 10.20 | 10.20 | 8.48 | 9.00 | -11.59% | |
| 11.18 | 11.20 | 10.00 | 10.18 | -8.94% | |
| 11.88 | 11.88 | 11.00 | 11.18 | -3.29% | |
| 12.80 | 13.36 | 11.40 | 11.56 | -9.55% | |
| 14.00 | 14.00 | 12.40 | 12.78 | -6.03% | |
| 14.14 | 14.40 | 13.48 | 13.60 | -2.30% | |
| 15.00 | 16.00 | 13.80 | 13.92 | -9.37% | |
| 17.04 | 17.04 | 15.00 | 15.36 | -11.32% | |
| 19.20 | 19.20 | 16.80 | 17.32 | -9.13% | |
| 19.02 | 19.60 | 19.02 | 19.06 | +0.21% | |
| 19.70 | 20.00 | 18.92 | 19.02 | -1.86% | |
| 20.00 | 20.00 | 19.00 | 19.38 | -1.12% | |
| 20.80 | 20.80 | 19.06 | 19.60 | -5.77% | |
| 22.00 | 22.00 | 20.20 | 20.80 | -4.59% | |
| 22.20 | 23.20 | 21.40 | 21.80 | +0.93% | |
| 23.20 | 23.20 | 21.20 | 21.60 | -6.09% | |
| 24.40 | 24.80 | 22.40 | 23.00 | -4.17% | |
| 24.40 | 24.80 | 24.00 | 24.00 | -0.83% | |
| 24.16 | 25.80 | 24.00 | 24.20 | -0.82% | |
| 24.40 | 25.40 | 24.02 | 24.40 | +1.67% | |
| 24.40 | 24.60 | 24.00 | 24.00 | 0.00% | |
| 24.00 | 25.80 | 24.00 | 24.00 | 0.00% | |
| 23.00 | 25.60 | 23.00 | 24.00 | +3.45% | |
| 25.20 | 26.60 | 23.00 | 23.20 | -7.20% | |
| 25.00 | 26.90 | 24.60 | 25.00 | -1.57% | |
| 25.00 | 25.60 | 25.00 | 25.40 | +0.79% | |
| 24.60 | 26.36 | 24.60 | 25.20 | +1.61% | |
| 25.40 | 26.00 | 24.80 | 24.80 | 0.00% | |
| 25.00 | 25.70 | 24.80 | 24.80 | +0.81% | |
| 22.80 | 25.28 | 22.80 | 24.60 | +6.03% | |
| 22.40 | 24.16 | 22.20 | 23.20 | +7.41% | |
| 21.20 | 23.60 | 21.20 | 21.60 | +1.89% | |
| 20.80 | 22.20 | 20.70 | 21.20 | +0.95% | |
| 20.20 | 21.60 | 20.20 | 21.00 | +2.94% | |
| 20.20 | 20.90 | 20.00 | 20.40 | +0.99% | |
| 20.80 | 21.22 | 20.20 | 20.20 | -3.81% | |
| 21.40 | 21.80 | 20.60 | 21.00 | -1.87% | |
| 21.40 | 22.20 | 21.20 | 21.40 | -0.93% | |
| 21.80 | 23.80 | 21.40 | 21.60 | +2.86% | |
| 23.36 | 23.60 | 20.20 | 21.00 | -8.70% | |
| 26.20 | 26.60 | 23.00 | 23.00 | -14.18% | |
| 25.80 | 27.40 | 25.40 | 26.80 | +1.52% | |
| 26.40 | 26.66 | 26.00 | 26.40 | -1.49% | |
| 26.60 | 27.28 | 26.60 | 26.80 | -0.74% | |
| 27.28 | 27.60 | 26.40 | 27.00 | -0.74% | |
| 27.80 | 27.80 | 26.90 | 27.20 | -1.45% | |
| 27.20 | 28.00 | 27.00 | 27.60 | -1.08% | |
| 28.60 | 28.90 | 27.60 | 27.90 | +0.36% | |
| 28.20 | 28.98 | 27.60 | 27.80 | -0.71% | |
| 28.00 | 29.00 | 27.60 | 28.00 | -1.41% | |
| 27.80 | 29.20 | 27.20 | 28.40 | +4.41% | |
| 27.20 | 27.80 | 27.00 | 27.20 | -1.45% | |
| 29.20 | 29.30 | 27.40 | 27.60 | +0.73% | |
| 27.00 | 28.20 | 27.00 | 27.40 | +0.74% | |
| 27.00 | 27.80 | 27.00 | 27.20 | -0.73% | |
| 27.60 | 28.10 | 26.40 | 27.40 | -1.79% | |
| 27.20 | 28.40 | 26.60 | 27.90 | +2.57% | |
| 25.80 | 27.80 | 25.40 | 27.20 | +2.26% | |
| 28.00 | 28.80 | 26.00 | 26.60 | -4.32% | |
| 30.00 | 30.20 | 27.80 | 27.80 | -8.55% | |
| 26.80 | 32.20 | 26.20 | 30.40 | +10.95% | |
| 29.20 | 29.20 | 26.40 | 27.40 | -0.72% | |
| 25.60 | 28.00 | 25.50 | 27.60 | +7.81% | |
| 28.20 | 28.60 | 25.50 | 25.60 | -10.49% | |
| 28.40 | 29.58 | 28.40 | 28.60 | 0.00% | |
| 28.60 | 29.40 | 28.00 | 28.60 | -0.69% | |
| 28.40 | 29.40 | 28.20 | 28.80 | +2.86% | |
| 25.20 | 28.78 | 25.20 | 28.00 | +10.24% | |
| 26.00 | 26.00 | 24.70 | 25.40 | -0.78% | |
| 27.20 | 27.60 | 25.20 | 25.60 | -5.19% | |
| 26.40 | 27.60 | 26.00 | 27.00 | 0.00% | |
| 27.80 | 28.00 | 26.40 | 27.00 | -2.88% | |
| 26.20 | 28.00 | 26.00 | 27.80 | +8.59% | |
| 28.60 | 28.60 | 25.60 | 25.60 | -20.00% | |
| 35.40 | 35.80 | 32.00 | 32.00 | -8.05% | |
| 41.00 | 41.40 | 32.90 | 34.80 | -20.91% | |
| 43.60 | 47.56 | 42.70 | 44.00 | +3.77% | |
| 39.80 | 43.40 | 39.80 | 42.40 | +9.28% | |
| 37.80 | 39.40 | 36.40 | 38.80 | +3.74% | |
| 39.00 | 40.20 | 36.40 | 37.40 | -5.56% | |
| 39.60 | 41.60 | 37.90 | 39.60 | -1.98% | |
| 32.60 | 41.20 | 32.60 | 40.40 | +26.25% | |
| 37.00 | 37.80 | 30.60 | 32.00 | -17.10% | |
| 36.80 | 41.60 | 36.20 | 38.60 | +4.32% | |
| 36.60 | 41.00 | 36.60 | 37.00 | +1.65% | |
| 38.40 | 45.00 | 35.20 | 36.40 | -5.21% | |
| 29.00 | 39.20 | 29.00 | 38.40 | +31.51% | |
| 28.20 | 29.80 | 28.20 | 29.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SVRN chart for longer ranges.