Home > Quotes > SREV > Historical Prices
SREV

Historical Stock Prices

$6.75
*  
0.07
  negative  
1.03%
Get SREV Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 6.77 7.05 6.59 6.75 1,378,804
05/16/2013 6.8 6.87 6.76 6.82 237,329
05/15/2013 6.71 6.93 6.71 6.8 538,384
05/14/2013 6.78 6.93 6.66 6.75 738,245
05/13/2013 6.79 7.14 6.78 6.93 1,091,367
05/10/2013 6.6 7 6.42 6.82 3,422,649
05/09/2013 5.8 5.81 5.36 5.62 721,271
05/08/2013 5.91 5.96 5.68 5.78 636,449
05/07/2013 5.96 5.99 5.86 5.935 279,364
05/06/2013 5.91 6.17 5.66 5.93 288,299
05/03/2013 5.81 5.96 5.67 5.93 631,115
05/02/2013 6.03 6.06 5.73 5.74 350,360
05/01/2013 6.35 6.41 5.96 6 390,551
04/30/2013 6.35 6.47 6.28 6.4 196,379
04/29/2013 6.27 6.47 6.24 6.37 282,097
04/26/2013 5.97 6.3 5.92 6.25 303,760
04/25/2013 5.75 5.98 5.71 5.98 629,329
04/24/2013 5.77 5.88 5.67 5.75 427,495
04/23/2013 5.47 5.89 5.4 5.83 282,237
04/22/2013 5.79 5.79 5.33 5.43 372,824
04/19/2013 6.03 6.078 5.72 5.77 267,988
04/18/2013 6.2 6.27 5.96 6.03 328,033
04/17/2013 6.35 6.55 6.17 6.2 390,461
04/16/2013 6.53 6.62 6.41 6.61 280,817
04/15/2013 6.77 6.79 6.43 6.5 437,906
04/12/2013 6.8 6.85 6.64 6.79 252,396
04/11/2013 6.85 6.9 6.76 6.84 332,836
04/10/2013 6.67 6.9 6.571 6.88 381,726
04/09/2013 6.05 6.68 6.02 6.64 479,971
04/08/2013 6.28 6.28 6.02 6.05 506,366
04/05/2013 6.31 6.34 6.16 6.25 485,228
04/04/2013 6.53 6.6 6.37 6.46 247,256
04/03/2013 6.49 6.6201 6.47 6.51 343,481
04/02/2013 6.56 6.72 6.48 6.69 339,039
04/01/2013 7 7 6.32 6.55 830,396
03/28/2013 7.04 7.16 6.9502 7.07 592,185
03/27/2013 6.88 7.08 6.85 7.02 880,922
03/26/2013 6.81 6.93 6.765 6.91 486,880
03/25/2013 6.71 6.89 6.6 6.8 446,540
03/22/2013 6.46 6.74 6.37 6.71 353,782
03/21/2013 6.25 6.46 6.18 6.45 377,032
03/20/2013 6.35 6.41 6.2 6.295 226,528
03/19/2013 6.34 6.42 6.21 6.34 320,292
03/18/2013 6.27 6.405 6.21 6.34 306,008
03/15/2013 6.45 6.47 6.1599 6.34 486,076
03/14/2013 6.55 6.64 6.42 6.45 260,708
03/13/2013 6.71 6.86 6.52 6.56 105,177
03/12/2013 6.45 6.77 6.44 6.73 247,174
03/11/2013 6.82 6.85 6.47 6.5 591,914
03/08/2013 6.62 6.99 6.606 6.85 821,236
03/07/2013 6.59 6.65 6.5 6.59 228,239
03/06/2013 6.45 6.6499 6.38 6.63 339,839
03/05/2013 6.42 6.58 6.305 6.58 490,859
03/04/2013 6.21 6.43 6.16 6.37 382,106
03/01/2013 6.24 6.33 6.18 6.24 382,416
02/28/2013 6.34 6.43 6.22 6.335 569,968
02/27/2013 6.46 6.57 6.33 6.36 657,940
02/26/2013 6.27 6.43 6.21 6.31 703,739
02/25/2013 6.48 6.59 6.2 6.21 708,871
02/22/2013 6.41 6.57 6.33 6.47 373,878
02/21/2013 6.65 6.76 6.27 6.37 497,413
02/20/2013 6.9 6.984 6.64 6.66 458,256
02/19/2013 6.93 7.11 6.77 6.88 751,497
02/15/2013 7.05 7.06 6.83 6.95 672,533
02/14/2013 7.01 7.13 6.9 7.05 378,823
02/13/2013 7 7.2593 6.95 7.07 3,318,847
02/12/2013 6.65 6.97 6.61 6.915 806,160
02/11/2013 6.95 7 6.61 6.66 1,110,907
02/08/2013 6.31 7.313 6.31 6.97 1,377,879
02/07/2013 7.17 7.18 5.63 6.32 3,565,738
02/06/2013 6.35 7.23 6.03 6.63 2,948,307
02/05/2013 6.42 6.5 6.312 6.4 473,355
02/04/2013 6.3 6.38 6.23 6.34 1,007,988
02/01/2013 6.07 6.33 6.06 6.32 455,653
01/31/2013 6.06 6.19 6.015 6.05 357,488
01/30/2013 6.14 6.24 6.01 6.05 928,164
01/29/2013 6.17 6.25 6.01 6.16 436,411
01/28/2013 6.29 6.39 6.13 6.15 380,711
01/25/2013 6.26 6.37 6.15 6.28 386,818
01/24/2013 6.17 6.33 6.17 6.26 349,596
01/23/2013 6.04 6.275 5.96 6.18 515,939
01/22/2013 6.03 6.11 5.96 6.03 605,888
01/18/2013 6.06 6.125 5.995 6.05 729,739
01/17/2013 6.07 6.18 5.98 6.08 654,626
01/16/2013 6.16 6.26 6.05 6.07 394,199
01/15/2013 6.29 6.33 6.16 6.19 698,312
01/14/2013 6.47 6.53 6.25 6.32 1,045,787
01/11/2013 6.32 6.57 6.28 6.51 1,757,730
01/10/2013 6.54 6.57 5.9 6.32 968,035
01/09/2013 6.74 6.8 6.53 6.55 668,066
01/08/2013 6.59 6.81 6.535 6.76 719,692
01/07/2013 6.42 6.6 6.34 6.5593 743,307
01/04/2013 6.32 6.63 6.31 6.46 834,715
01/03/2013 6.02 6.44 5.98 6.28 2,676,688
01/02/2013 5.98 6.04 5.68 5.99 2,942,726
12/31/2012 5.75 5.88 5.73 5.85 672,537
12/28/2012 5.81 5.81 5.66 5.78 565,007
12/27/2012 5.85 5.8898 5.675 5.81 610,017
12/26/2012 5.92 5.93 5.75 5.83 436,803
12/24/2012 5.78 5.94 5.69 5.94 246,144
12/21/2012 5.88 5.88 5.6701 5.82 705,643
12/20/2012 5.98 5.98 5.8 5.95 943,814
12/19/2012 5.87 6.1 5.83 6.0098 1,538,019
12/18/2012 5.87 5.93 5.69 5.89 1,184,566
12/17/2012 5.79 5.97 5.7675 5.88 2,112,483
12/14/2012 5.79 5.97 5.76 5.78 545,510
12/13/2012 5.76 5.88 5.74 5.79 442,457
12/12/2012 5.7 6 5.6899 5.78 2,264,349
12/11/2012 5.65 5.68 5.47 5.64 711,148
12/10/2012 5.49 5.6 5.4 5.53 762,163
12/07/2012 5.39 5.59 5.39 5.51 2,810,730
12/06/2012 5.28 5.43 5.09 5.39 703,351
12/05/2012 5.2 5.39 5.2 5.36 980,263
12/04/2012 5.3 5.38 5.15 5.18 1,553,695
12/03/2012 5.14 5.27 5.05 5.23 619,677
11/30/2012 5.15 5.24 5.08 5.13 952,822
11/29/2012 5 5.16 5 5.1 606,453
11/28/2012 4.8 5.05 4.8 5 734,540
11/27/2012 4.58 4.91 4.58 4.81 1,100,710
11/26/2012 4.57 4.65 4.51 4.54 457,303
11/23/2012 4.64 4.66 4.545 4.57 306,723
11/21/2012 4.5 4.63 4.455 4.58 649,008
11/20/2012 4.7 4.78 4.46 4.48 1,490,179
11/19/2012 4.52 4.56 4.35 4.4 1,123,410
11/16/2012 4.2 4.54 4.1 4.51 1,780,882
11/15/2012 4.25 4.29 4.01 4.18 1,223,714
11/14/2012 4.6 4.63 4.18 4.24 1,834,127
11/13/2012 4.59 4.67 4.46 4.6 1,622,863
11/12/2012 4.79 4.81 4.44 4.65 2,042,366
11/09/2012 4.85 4.92 4.72 4.79 1,485,708
11/08/2012 5.1 5.2 4.75 4.82 1,816,364
11/07/2012 5.07 5.38 5.0128 5.1 2,087,081
11/06/2012 5.35 5.6 5.03 5.0903 10,883,670
11/05/2012 8.75 9.08 7.885 8.2 1,278,225
11/02/2012 9.01 9.07 8.76 8.77 337,758
11/01/2012 9.03 9.15 8.95 8.97 490,977
10/31/2012 8.99 9.1 8.88 9.01 194,610
10/26/2012 9 9.13 8.9 9.01 158,913
10/25/2012 8.99 9.02 8.87 8.99 379,763
10/24/2012 8.89 9.08 8.81 8.9 505,568
10/23/2012 8.44 8.96 8.3601 8.88 372,168
10/22/2012 8.38 9.0326 8.17 8.51 560,363
10/19/2012 8.93 8.98 8.15 8.37 576,124
10/18/2012 9.43 9.44 8.97 9.01 369,121
10/17/2012 9.51 9.56 9.3717 9.47 184,140
10/16/2012 9.44 9.59 9.39 9.51 309,549
10/15/2012 9.38 9.42 9.02 9.35 447,718
10/12/2012 9.48 9.73 9.35 9.36 141,831
10/11/2012 9.5 9.75 9.43 9.5 269,640
10/10/2012 9.57 9.9659 9.39 9.43 323,441
10/09/2012 9.96 10 9.5 9.57 425,688
10/08/2012 10.13 10.13 9.77 9.98 432,120
10/05/2012 10.47 10.6 10.19 10.21 493,444
10/04/2012 10.65 10.7689 10.43 10.465 488,661
10/03/2012 10.46 10.76 10.36 10.65 696,311
10/02/2012 10.37 10.51 10.28 10.48 541,270
10/01/2012 10.28 10.39 10.25 10.341 853,529
09/28/2012 10.12 10.38 9.97 10.275 402,389
09/27/2012 10.01 10.38 9.89 10.18 521,344
09/26/2012 10.25 10.25 9.72 9.98 508,553
09/25/2012 10.5 10.66 10.11 10.23 651,259
09/24/2012 10.28 10.525 9.7 10.47 833,345
09/21/2012 10.35 10.51 10.03 10.335 1,659,560
09/20/2012 9.89 10.28 9.74 10.2513 1,317,242
09/19/2012 9.5 10 9.49 9.89 1,801,221
09/18/2012 9.49 9.64 9.48 9.52 496,664
09/17/2012 9.76 9.8 9.46 9.53 515,784
09/14/2012 9.71 9.855 9.705 9.78 661,741
09/13/2012 9.56 9.86 9.46 9.69 755,085
09/12/2012 9.51 9.645 9.46 9.54 1,067,870
09/11/2012 9.46 9.58 9.455 9.52 395,686
09/10/2012 9.86 9.86 9.41 9.43 859,289
09/07/2012 9.62 9.82 9.58 9.63 778,068
09/06/2012 9.61 9.87 9.47 9.615 954,532
09/05/2012 9.44 9.73 9.3805 9.57 836,131
09/04/2012 9.12 9.51 9.08 9.38 763,547
08/31/2012 9.09 9.32 8.98 9.26 861,744
08/30/2012 9.22 9.32 8.98 9 1,240,729
08/29/2012 9.01 9.1987 8.98 9.16 720,851
08/28/2012 8.94 9.08 8.89 8.97 1,231,330
08/27/2012 8.7 9.05 8.33 8.99 1,222,087
08/24/2012 8.56 8.7 8.311 8.64 693,445
08/23/2012 8.63 8.68 8.075 8.6 765,294
08/22/2012 8.87 8.9 8.52 8.67 705,438
08/21/2012 8.94 9.25 8.87 8.91 1,110,153
08/20/2012 8.44 8.96 8.44 8.94 1,244,081
08/17/2012 8.18 8.61 8.16 8.5 713,787
08/16/2012 7.81 8.21 7.76 8.15 993,230
08/15/2012 7.91 8.02 7.73 7.76 1,066,384
08/14/2012 8.2 8.2689 7.9 7.94 1,217,871
08/13/2012 8.17 8.23 7.99 8.12 1,510,816
08/10/2012 8.16 8.4 7.95 8.2 1,637,643
08/09/2012 8.19 8.21 8.01 8.09 1,845,459
08/08/2012 8.46 8.46 8.09 8.22 745,408
08/07/2012 8.51 8.57 8.37 8.45 1,184,073
08/06/2012 8.5 8.67 8.34 8.47 2,293,493
08/03/2012 8.34 8.63 8.03 8.45 1,903,563
08/02/2012 7.9 8.4 7.9 8.4 3,038,006
08/01/2012 9.99 10.05 7.81 7.98 9,017,832
07/31/2012 11.17 11.63 11.045 11.28 2,273,602
07/30/2012 11.69 11.76 10.97 11.17 3,197,696
07/27/2012 11.98 12.19 11.51 11.6 1,266,528
07/26/2012 12.12 12.2 11.87 11.96 250,920
07/25/2012 11.92 12.21 11.77 11.98 258,427
07/24/2012 12.22 12.48 11.84 11.9 250,849
07/23/2012 12.18 12.37 12.02 12.28 239,387
07/20/2012 12.25 12.57 12.25 12.39 526,807
07/19/2012 12.51 12.6501 12.32 12.33 608,330
07/18/2012 12.29 12.8 12.29 12.47 701,238
07/17/2012 12.77 12.845 12.305 12.35 452,506
07/16/2012 12.51 12.83 12.4196 12.76 338,938
07/13/2012 12.63 12.72 12.37 12.56 353,711
07/12/2012 12.71 12.79 12.36 12.62 337,846
07/11/2012 12.87 13.04 12.72 12.83 276,557
07/10/2012 13.15 13.37 12.85 12.88 365,219
07/09/2012 13.46 13.5 12.84 13.14 558,063
07/06/2012 13.63 13.63 13.2 13.52 402,917
07/05/2012 13.66 13.86 13.54 13.78 338,235
07/03/2012 13.47 13.73 12.78 13.7 206,313
07/02/2012 13.86 13.99 13.35 13.46 700,698
06/29/2012 13.64 13.99 13.48 13.85 687,793
06/28/2012 13.38 13.45 13.07 13.31 464,522
06/27/2012 13.55 13.74 13.22 13.49 549,504
06/26/2012 13.43 13.745 13.23 13.5 691,640
06/25/2012 12.88 13.52 12.47 13.42 627,528
06/22/2012 12.79 13.37 12.67 12.92 6,242,421
06/21/2012 12.78 12.95 12.56 12.78 1,082,141
06/20/2012 12.91 12.97 12.69 12.81 479,364
06/19/2012 12.69 12.95 12.64 12.91 614,956
06/18/2012 12.85 13 12.68 12.7 645,148
06/15/2012 12.73 12.97 12.47 12.91 477,538
06/14/2012 12.51 12.9 12.24 12.77 512,998
06/13/2012 12.33 13.02 12.28 12.67 1,295,133
06/12/2012 12.16 12.32 12.01 12.26 981,152
06/11/2012 12.1 12.38 11.87 12.13 834,294
06/08/2012 11.71 12.02 11.62 12 280,170
06/07/2012 11.97 12.16 11.85 11.9 369,070
06/06/2012 11.41 11.88 11.41 11.79 701,991
06/05/2012 11.45 11.68 11.29 11.41 804,052
06/04/2012 11.51 11.99 11.39 11.49 748,978
06/01/2012 11.78 11.88 11.28 11.57 513,362
05/31/2012 11.99 12.09 11.64 12 780,464
05/30/2012 12.16 12.21 11.75 12.04 996,026
05/29/2012 12.24 12.3 11.85 12.18 423,790
05/25/2012 12.26 12.39 12.08 12.24 298,587
05/24/2012 12.92 12.92 12.14 12.27 436,983
05/23/2012 12.62 12.76 12.44 12.76 401,652
05/22/2012 12.77 12.96 12.51 12.66 959,813
05/21/2012 13.02 13.08 12.57 12.75 764,824
05/18/2012 12.85 13 12.4 12.59 670,134
05/17/2012 13.35 13.42 12.78 12.86 914,180
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.