Sandvine Corp Historical Stock Prices

SNVNF 
$3.3292
*  
0.0961
2.97%
Get SNVNF Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SNVNF 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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  3.3292  3.3046  3.3292 3,000
07/22/2014 3.3046 3.3292 3.3046 3.3292 3,000
07/21/2014 3.2331 3.2331 3.2331 3.2331 200
07/18/2014 3.2382 3.2616 3.202 3.2616 3,100
07/17/2014 3.253 3.253 3.253 3.253 250
07/16/2014 3.21 3.21 3.21 3.21 00
07/15/2014 3.21 3.21 3.21 3.21 3,000
07/14/2014 3.298 3.298 3.1324 3.1324 1,952
07/11/2014 3.2447 3.2447 3.2447 3.2447 00
07/10/2014 3.2447 3.2447 3.2447 3.2447 00
07/09/2014 3.2447 3.2447 3.2447 3.2447 500
07/08/2014 3.115 3.115 3.115 3.115 2,000
07/07/2014 3.3799 3.3893 3.3218 3.3218 5,300
07/03/2014 3.3823 3.3823 3.3823 3.3823 00
07/02/2014 3.4197 3.4197 3.3823 3.3823 3,995
07/01/2014 3.1796 3.1796 3.1796 3.1796 00
06/30/2014 3.1796 3.1796 3.1796 3.1796 00
06/27/2014 3.1796 3.1796 3.1796 3.1796 00
06/26/2014 3.1796 3.1796 3.1796 3.1796 00
06/25/2014 3.1796 3.1796 3.1796 3.1796 00
06/24/2014 3.1796 3.1796 3.1796 3.1796 100
06/23/2014 3.28 3.28 3.28 3.28 00
06/20/2014 3.28 3.28 3.28 3.28 100
06/19/2014 3.1767 3.1767 3.1767 3.1767 00
06/18/2014 3.107 3.1767 3.107 3.1767 1,987
06/17/2014 3.058 3.058 3.053 3.053 430
06/16/2014 3.153 3.153 3.153 3.153 00
06/13/2014 3.148 3.153 3.148 3.153 2,000
06/12/2014 3.28 3.28 3.28 3.28 200
06/11/2014 3.2715 3.2715 3.2715 3.2715 00
06/10/2014 3.2793 3.2793 3.2715 3.2715 7,243
06/09/2014 3.2356 3.2356 3.2356 3.2356 00
06/06/2014 3.287 3.287 3.2356 3.2356 3,500
06/05/2014 3.2762 3.2762 3.2661 3.2661 108,998
06/04/2014 3.292 3.293 3.291 3.291 1,000
06/03/2014 3.3 3.3 3.3 3.3 00
06/02/2014 3.339 3.339 3.299 3.3 10,121
05/30/2014 3.39 3.4343 3.3577 3.4343 17,923
05/29/2014 3.3373 3.378 3.3312 3.374 17,376
05/28/2014 3.3811 3.3811 3.3719 3.3719 2,000
05/27/2014 3.2791 3.2791 3.2791 3.2791 00
05/23/2014 3.2791 3.2791 3.2791 3.2791 00
05/22/2014 3.2791 3.2791 3.2791 3.2791 00
05/21/2014 3.265 3.2791 3.265 3.2791 760
05/20/2014 3.256 3.26 3.256 3.26 1,025
05/19/2014 3.4698 3.4698 3.4698 3.4698 00
05/16/2014 3.4698 3.4698 3.4698 3.4698 00
05/15/2014 3.4698 3.4698 3.4698 3.4698 00
05/14/2014 3.4698 3.4698 3.4698 3.4698 315
05/13/2014 3.472 3.51 3.472 3.506 1,645
05/12/2014 3.4638 3.4638 3.4452 3.4452 5,594
05/09/2014 3.379 3.3905 3.379 3.39 4,200
05/08/2014 3.5052 3.5052 3.5052 3.5052 00
05/07/2014 3.5052 3.5052 3.5052 3.5052 00
05/06/2014 3.4935 3.5061 3.4935 3.5052 2,496
05/05/2014 3.5019 3.5019 3.5019 3.5019 00
05/02/2014 3.5652 3.5652 3.48 3.5019 8,484
05/01/2014 3.5284 3.5284 3.5284 3.5284 200
04/30/2014 3.561 3.561 3.561 3.561 00
04/29/2014 3.565 3.565 3.561 3.561 5,075
04/28/2014 3.529 3.529 3.5028 3.5028 878
04/25/2014 3.56 3.6121 3.56 3.6121 12,197
04/24/2014 3.46 3.46 3.46 3.46 00
04/23/2014 3.46 3.46 3.46 3.46 1,500
04/22/2014 3.4404 3.4404 3.4404 3.4404 1,000
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?