SIVBO

Historical Stock Prices

$25.57
*  
0.23
0.89%
Get SIVBO Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading SIVBO now
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 25.55 25.864 25.55 25.57 13,418
08/21/2014 25.74 26.02 25.6599 25.8 23,248
08/20/2014 25.9 26.05 25.71 25.99 5,686
08/19/2014 25.78 26.1699 25.7 26.1699 30,193
08/18/2014 25.87 25.8765 25.64 25.64 514
08/15/2014 25.65 26 25.65 25.68 10,158
08/14/2014 25.56 25.77 25.55 25.77 4,470
08/13/2014 25.51 25.55 25.51 25.55 533
08/12/2014 25.71 25.75 25.56 25.56 3,653
08/11/2014 25.6465 25.6465 25.6465 25.6465 00
08/08/2014 25.6465 25.6465 25.6465 25.6465 110
08/07/2014 25.6 25.6 25.6 25.6 202
08/06/2014 25.5 25.503 25.5 25.503 400
08/05/2014 25.5011 25.5011 25.5011 25.5011 00
08/04/2014 25.66 25.66 25.5011 25.5011 998
08/01/2014 25.66 25.66 25.66 25.66 235
07/31/2014 25.8317 25.8317 25.66 25.66 2,760
07/30/2014 25.671 25.703 25.67 25.703 900
07/29/2014 25.8301 25.8301 25.77 25.7795 1,432
07/28/2014 26.0599 26.0599 26.0599 26.0599 950
07/25/2014 25.9 26.01 25.77 25.84 3,700
07/24/2014 25.6951 25.6951 25.6951 25.6951 200
07/23/2014 25.9901 25.9901 25.9901 25.9901 281
07/22/2014 25.96 25.96 25.67 25.67 300
07/21/2014 25.96 26.11 25.91 25.91 1,831
07/18/2014 25.9 25.901 25.74 25.84 1,300
07/17/2014 26.05 26.4 25.91 25.91 2,696
07/16/2014 25.95 26.15 25.8 25.9 11,734
07/15/2014 25.91 26.18 25.59 25.91 21,097
07/14/2014 25.9999 25.9999 25.54 25.949 3,833
07/11/2014 25.58 26.343 25.51 26.343 1,909
07/10/2014 26.0101 26.2 25.5201 25.5201 1,671
07/09/2014 26.1205 26.1205 26.1205 26.1205 00
07/08/2014 26.24 26.35 26.01 26.1205 16,163
07/07/2014 26.01 26.65 25.75 26.25 13,643
07/03/2014 26.01 26.08 26.01 26.08 650
07/02/2014 26.234 26.234 26.234 26.234 00
07/01/2014 26.07 26.234 26.04 26.234 772
06/30/2014 26.2 26.42 26.2 26.33 5,598
06/27/2014 25.79 26.34 25.79 26.19 11,107
06/26/2014 26.2 26.54 25.71 25.71 13,643
06/25/2014 26.54 26.54 25.85 26.22 8,601
06/24/2014 26.54 26.54 26.54 26.54 101
06/23/2014 26.1 27 25.83 26.48 34,283
06/20/2014 25.7 25.91 25.44 25.9 24,583
06/19/2014 25.92 26 25.22 25.93 16,742
06/18/2014 26.23 26.23 25.94 26.01 642
06/17/2014 26.09 26.22 25.71 26.15 12,261
06/16/2014 25.63 26.21 25.63 26.03 10,816
06/13/2014 25.83 25.85 25.66 25.66 1,730
06/12/2014 25.9999 25.9999 25.9999 25.9999 00
06/11/2014 25.9899 26 25.94 25.9999 3,200
06/10/2014 25.825 25.9899 25.825 25.94 2,157
06/09/2014 25.651 25.651 25.651 25.651 00
06/06/2014 25.661 25.82 25.65 25.651 2,635
06/05/2014 26.2399 26.2399 26.2399 26.2399 177
06/04/2014 25.9686 25.9686 25.9686 25.9686 00
06/03/2014 25.76 26.1 25.69 25.9686 7,738
06/02/2014 25.652 25.652 25.652 25.652 380
05/30/2014 25.91 25.92 25.431 25.69 4,855
05/29/2014 25.75 25.99 25.75 25.9806 2,308
05/28/2014 25.55 25.9 25.31 25.75 19,170
05/27/2014 25.6699 25.8401 25.6699 25.8 8,471
05/23/2014 25.94 25.94 25.66 25.79 11,446
05/22/2014 25.63 25.88 25.63 25.78 12,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?