Historical Stock Prices

SDVKY 
$10.232
*  
-0.108
-1.04 %
Get SDVKY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SDVKY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 10.23 10.27 10.22 10.232 6,813
04/28/2016 10.39 10.405 10.34 10.34 2,468
04/27/2016 10.6 10.686 10.5835 10.65 9,389
04/26/2016 10.614 10.72 10.614 10.66 3,230
04/25/2016 10.709 10.74 10.655 10.66 2,041
04/22/2016 10.664 10.72 10.664 10.72 4,137
04/21/2016 10.863 10.89 10.8 10.89 4,147
04/20/2016 10.892 10.892 10.85 10.89 968
04/19/2016 10.76 10.846 10.74 10.74 1,838
04/18/2016 10.34 10.52 10.34 10.52 17,756
04/15/2016 10.5 10.54 10.5 10.5 1,697
04/14/2016 10.675 10.71 10.646 10.65 16,334
04/13/2016 10.63 10.734 10.63 10.725 1,613
04/12/2016 10.56 10.6 10.56 10.6 1,949
04/11/2016 10.55 10.56 10.49 10.49 4,323
04/08/2016 10.5 10.5 10.42 10.45 893
04/07/2016 10.28 10.28 10.238 10.24 2,250
04/06/2016 10.184 10.28 10.184 10.23 1,904
04/05/2016 10.11 10.18 10.099 10.18 252,950
04/04/2016 10.344 10.372 10.32 10.32 1,035
04/01/2016 10.1285 10.31 10.1285 10.27 1,911
03/31/2016 10.39 10.4 10.362 10.4 2,646
03/30/2016 10.32 10.48 10.32 10.48 2,509
03/29/2016 10.03 10.21 9.97 10.21 11,079
03/28/2016 9.97 10.14 9.97 10.07 10,833
03/24/2016 9.969 10.04 9.969 10.04 3,511
03/23/2016 10.14 10.14 10.03 10.07 5,476
03/22/2016 9.99 10.3 9.99 10.3 8,421
03/21/2016 10.102 10.13 10.06 10.11 7,753
03/18/2016 10.18 10.222 10.15 10.18 9,009
03/17/2016 9.86 10.14 9.86 10.14 3,984
03/16/2016 9.48 9.698 9.48 9.698 1,825
03/15/2016 9.65 9.65 9.62 9.64 2,333
03/14/2016 9.78 9.95 9.78 9.92 9,896
03/11/2016 9.764 9.9 9.764 9.9 2,574
03/10/2016 9.462 9.57 9.434 9.47 12,823
03/09/2016 9.604 9.621 9.58 9.58 2,208
03/08/2016 9.72 9.72 9.59 9.6 6,166
03/07/2016 9.75 9.81 9.75 9.81 7,083
03/04/2016 9.614 9.64 9.61 9.628 2,822
03/03/2016 9.456 9.6 9.456 9.6 8,428
03/02/2016 9.12 9.12 8.96 9.11 17,440
03/01/2016 8.984 9.19 8.984 9.175 15,429
02/29/2016 9.078 9.12 9.05 9.08 11,323
02/26/2016 9.07 9.12 9.03 9.12 2,399
02/25/2016 8.99 9.07 8.95 9.07 7,054
02/24/2016 8.9 8.947 8.9 8.947 11,963
02/23/2016 9.27 9.3 9.19 9.19 9,194
02/22/2016 9.375 9.48 9.37 9.48 12,125
02/19/2016 9.31 9.31 9.22 9.29 15,437
02/18/2016 9.348 9.39 9.348 9.39 5,613
02/17/2016 9.25 9.453 9.25 9.44 28,335
02/16/2016 9.056 9.12 9.04 9.105 13,281
02/12/2016 8.52 8.68 8.52 8.666 43,955
02/11/2016 8.28 8.4 8.2 8.32 67,654
02/10/2016 8.47 8.53 8.47 8.48 11,602
02/09/2016 8.46 8.61 8.44 8.542 33,792
02/08/2016 8.55 8.57 8.46 8.57 33,538
02/05/2016 8.97 8.97 8.85 8.95 5,106
02/04/2016 8.47 8.85 8.47 8.85 14,625
02/03/2016 8.1 8.2 8.01 8.2 17,829
02/02/2016 8 8.042 7.85 7.99 58,705
02/01/2016 8.19 8.25 8.15 8.25 25,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?