Credit Suisse Ag Historical Stock Prices

SLVO 
$10.14
*  
0.08
0.78%
Get SLVO Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading SLVO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 30-JUL-2015

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.
16:00  10.19  10.2339  10.14  10.14 9,670
07/30/2015 10.19 10.2339 10.14 10.14 9,670
07/29/2015 10.1401 10.261 10.1401 10.22 3,426
07/28/2015 10.1599 10.16 10.0799 10.1599 5,811
07/27/2015 10.12 10.125 10.03 10.04 6,266
07/24/2015 10 10.1 9.88 10.1 17,492
07/23/2015 10.13 10.15 10.01 10.04 36,006
07/22/2015 10.1 10.2 10.08 10.1801 26,834
07/21/2015 10.16 10.2667 10.09 10.1683 12,767
07/20/2015 10.17 10.26 10.0778 10.1 38,770
07/17/2015 10.3 10.38 10.25 10.313 9,077
07/16/2015 10.42 10.42 10.347 10.37 16,831
07/15/2015 10.46 10.46 10.3701 10.4 21,621
07/14/2015 10.65 10.67 10.57 10.67 12,316
07/13/2015 10.7 10.77 10.5774 10.74 7,620
07/10/2015 10.58 10.75 10.58 10.7 6,362
07/09/2015 10.541 10.62 10.53 10.62 13,111
07/08/2015 10.38 10.5563 10.3628 10.41 19,107
07/07/2015 10.8 10.8 10.16 10.411 75,846
07/06/2015 10.78 10.91 10.776 10.812 10,073
07/02/2015 10.73 10.8075 10.73 10.78 5,251
07/01/2015 10.83 10.86 10.708 10.7101 11,344
06/30/2015 10.81 10.91 10.698 10.91 32,463
06/29/2015 10.99 10.99 10.82 10.8564 15,622
06/26/2015 10.9 10.96 10.86 10.8966 291,540
06/25/2015 10.95 11 10.9 11 6,213
06/24/2015 10.98 11 10.9 10.97 15,287
06/23/2015 11 11.09 10.88 10.91 31,643
06/22/2015 11.1 11.11 11.09 11.11 2,377
06/19/2015 11.15 11.16 11 11.1068 11,137
06/18/2015 11.2425 11.2425 11.033 11.033 3,012
06/17/2015 11.1 11.1495 11.0601 11.12 15,873
06/16/2015 11.09 11.1111 11.01 11.1 11,353
06/15/2015 11.14 11.25 11.0201 11.1795 10,513
06/12/2015 11.08 11.08 11 11.0244 10,701
06/11/2015 11.11 11.1299 11.02 11.09 11,406
06/10/2015 11 11.21 11 11.06 9,664
06/09/2015 11.12 11.14 11.08 11.1 15,871
06/08/2015 11.1 11.1399 11.02 11.1287 10,447
06/05/2015 11.08 11.197 11.0601 11.1203 69,722
06/04/2015 11.28 11.28 11.186 11.19 15,186
06/03/2015 11.49 11.49 11.38 11.4157 25,926
06/02/2015 11.5105 11.6004 11.5105 11.5577 7,526
06/01/2015 11.65 11.75 11.5 11.5005 10,527
05/29/2015 11.5599 11.5599 11.51 11.51 11,686
05/28/2015 11.4524 11.5399 11.42 11.48 10,173
05/27/2015 11.5 11.55 11.421 11.5 4,668
05/26/2015 11.59 11.61 11.51 11.51 14,567
05/22/2015 11.7199 11.73 11.6784 11.6904 17,179
05/21/2015 11.75 11.75 11.7 11.7 2,916
05/20/2015 11.65 11.73 11.65 11.6621 8,014
05/19/2015 11.85 11.851 11.63 11.66 10,343
05/18/2015 11.8 11.941 11.8 11.9 26,744
05/15/2015 11.79 11.8999 11.79 11.89 13,118
05/14/2015 11.8 11.8936 11.8 11.82 49,043
05/13/2015 11.59 11.75 11.59 11.6999 83,468
05/12/2015 11.3 11.418 11.3 11.38 18,132
05/11/2015 11.4 11.4238 11.2254 11.24 32,920
05/08/2015 11.39 11.3999 11.37 11.3999 2,703
05/07/2015 11.27 11.39 11.25 11.25 5,061
05/06/2015 11.56 11.56 11.3688 11.41 12,429
05/05/2015 11.34 11.53 11.34 11.38 31,390
05/04/2015 11.32 11.4886 11.32 11.32 21,022
05/01/2015 11.14 11.1799 11.05 11.1599 11,614
04/30/2015 11.39 11.4 10.98 11.12 66,671
*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?