SREV

Historical Stock Prices

$4.77
*  
0.08
1.65%
Get SREV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SREV now
Exchange: NASDAQ
Industry: Miscellaneous
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 4.82 4.85 4.68 4.77 624,664
07/10/2014 4.81 4.98 4.75 4.85 1,225,658
07/09/2014 5.16 5.205 4.99 5.02 637,862
07/08/2014 5.33 5.37 4.96 5.11 2,225,268
07/07/2014 5.61 5.61 5.28 5.32 965,634
07/03/2014 5.6 5.7 5.5 5.65 611,759
07/02/2014 5.7 5.78 5.52 5.53 514,431
07/01/2014 5.84 5.91 5.64 5.67 800,842
06/30/2014 6.05 6.17 5.76 5.8 2,769,399
06/27/2014 5.25 5.67 5.25 5.63 4,302,718
06/26/2014 5.61 5.72 5.29 5.31 1,122,658
06/25/2014 5.41 5.635 5.36 5.59 1,650,801
06/24/2014 5.48 5.72 5.38 5.45 1,725,916
06/23/2014 5.52 5.52 5.445 5.51 748,643
06/20/2014 5.5 5.53 5.4 5.53 1,014,850
06/19/2014 5.51 5.53 5.37 5.49 1,399,336
06/18/2014 5.36 5.54 5.3 5.48 1,240,605
06/17/2014 5.26 5.49 5.16 5.39 1,018,135
06/16/2014 5.06 5.255 4.96 5.24 716,912
06/13/2014 5.06 5.09 4.95 5.08 321,084
06/12/2014 4.97 5.14 4.88 5.03 918,575
06/11/2014 5.02 5.11 4.9 4.97 541,408
06/10/2014 4.91 5.09 4.91 5.06 757,431
06/09/2014 4.77 4.98 4.71 4.96 586,885
06/06/2014 4.69 4.8 4.68 4.79 449,053
06/05/2014 4.65 4.75 4.56 4.66 996,665
06/04/2014 4.54 4.62 4.5 4.61 686,414
06/03/2014 4.45 4.58 4.445 4.56 767,175
06/02/2014 4.55 4.55 4.43 4.45 968,901
05/30/2014 4.59 4.61 4.49 4.55 941,949
05/29/2014 4.57 4.72 4.55 4.615 988,011
05/28/2014 4.56 4.64 4.47 4.6 1,057,455
05/27/2014 4.46 4.69 4.3902 4.59 1,982,990
05/23/2014 4.26 4.43 4.25 4.4 1,138,035
05/22/2014 4.1 4.3 4.08 4.28 899,823
05/21/2014 4.05 4.15 4 4.07 1,054,125
05/20/2014 4.04 4.09 3.95 4.01 1,404,515
05/19/2014 4 4.13 4 4.07 569,072
05/16/2014 4.01 4.0702 3.99 4.03 616,896
05/15/2014 4.01 4.07 3.96 4.02 817,136
05/14/2014 4.12 4.13 4.01 4.01 561,013
05/13/2014 4.28 4.38 4.14 4.15 1,436,767
05/12/2014 4.21 4.345 4.159 4.29 1,125,771
05/09/2014 4.06 4.18 4.05 4.15 1,194,337
05/08/2014 4.11 4.15 4.0301 4.06 2,511,679
05/07/2014 4.1 4.1693 4.03 4.13 1,864,798
05/06/2014 4.18 4.24 4.1 4.11 1,607,709
05/05/2014 4.18 4.37 4.14 4.22 2,899,383
05/02/2014 4.67 4.99 3.9901 4.2 16,647,990
05/01/2014 6.25 6.32 6.15 6.25 714,615
04/30/2014 6.19 6.26 6.09 6.24 518,103
04/29/2014 6.31 6.36 6.18 6.2 461,156
04/28/2014 6.24 6.36 6.08 6.29 665,919
04/25/2014 6.45 6.51 6.2 6.22 1,155,390
04/24/2014 6.82 6.82 6.49 6.51 430,968
04/23/2014 6.8 6.86 6.64 6.75 608,145
04/22/2014 7.08 7.1901 6.8 6.82 865,571
04/21/2014 6.93 7.07 6.79 7.05 294,294
04/17/2014 6.7 7.07 6.6 6.94 809,429
04/16/2014 6.92 7.14 6.7 6.75 1,559,805
04/15/2014 7.02 7.06 6.75 6.85 689,830
04/14/2014 7.09 7.105 6.88 6.99 552,852
04/11/2014 7.12 7.354 6.91 6.99 1,050,126
04/10/2014 7.57 7.6 7.08 7.2 553,265
04/09/2014 7.35 7.61 7.35 7.61 711,725
04/08/2014 7.47 7.71 7.26 7.29 1,378,049
04/07/2014 8 8.06 7.365 7.48 1,117,177
04/04/2014 8.21 8.5 7.99 8.04 578,878
04/03/2014 8.76 8.98 8.41 8.47 716,805
04/02/2014 8.67 8.92 8.51 8.8 483,997
04/01/2014 8.49 8.71 8.46 8.65 492,573
03/31/2014 8.01 8.51 7.98 8.44 504,416
03/28/2014 8.11 8.3 7.9 7.97 523,456
03/27/2014 8 8.21 7.893 8.12 463,111
03/26/2014 8.41 8.46 7.99 7.99 885,967
03/25/2014 8.28 8.46 8.17 8.31 448,398
03/24/2014 8.4 8.424 8.13 8.2 969,108
03/21/2014 8.71 8.736 8.35 8.39 1,141,989
03/20/2014 8.73 8.86 8.63 8.69 784,244
03/19/2014 8.8 8.9 8.63 8.77 512,454
03/18/2014 8.52 8.84 8.52 8.83 423,307
03/17/2014 8.37 8.5 8.265 8.49 543,376
03/14/2014 8.3 8.38 8.2 8.32 741,397
03/13/2014 8.41 8.51 8.31 8.37 1,174,211
03/12/2014 8.25 8.5 8.15 8.4 1,789,365
03/11/2014 8.78 8.82 8.27 8.32 1,157,695
03/10/2014 8.86 8.966 8.75 8.8 429,007
03/07/2014 9.03 9.03 8.78 8.86 748,490
03/06/2014 9.4 9.4 8.96 9.01 596,343
03/05/2014 9.56 9.63 9.26 9.38 567,936
03/04/2014 9.02 9.61 8.8475 9.59 1,852,057
03/03/2014 8.97 9.13 8.74 8.92 789,049
02/28/2014 9.04 9.2 8.78 9.12 1,282,618
02/27/2014 8.91 9.2 8.832 9 506,266
02/26/2014 8.9 9.04 8.76 8.98 540,284
02/25/2014 8.93 9.09 8.78 8.92 1,243,724
02/24/2014 9.05 9.16 8.82 8.93 2,098,169
02/21/2014 8.69 9.21 8.55 9 2,181,650
02/20/2014 8.29 8.68 8.19 8.64 1,138,393
02/19/2014 7.9 8.35 7.9 8.32 1,965,178
02/18/2014 7.7 7.97 7.6 7.93 1,139,240
02/14/2014 7.52 7.78 7.4 7.7 2,359,417
02/13/2014 7.34 7.54 7.3 7.52 1,065,237
02/12/2014 7.51 7.61 7.34 7.39 639,586
02/11/2014 7.38 7.63 7.25 7.53 1,078,894
02/10/2014 7.48 7.53 7.33 7.41 799,374
02/07/2014 7.53 7.9 6.97 7.49 2,722,801
02/06/2014 7.8 7.98 7.71 7.93 1,218,244
02/05/2014 7.79 7.9 7.54 7.75 604,755
02/04/2014 7.77 7.93 7.75 7.82 495,607
02/03/2014 7.97 8.03 7.63 7.75 838,312
01/31/2014 8.01 8.099 7.93 7.98 435,881
01/30/2014 8.27 8.406 8.1 8.15 709,480
01/29/2014 8.32 8.47 8.0701 8.18 1,064,062
01/28/2014 8.08 8.445 8.08 8.44 804,840
01/27/2014 8.33 8.35 7.98 8.07 809,690
01/24/2014 8.5 8.53 8.22 8.32 1,445,649
01/23/2014 8.9 8.9 8.5 8.58 1,040,520
01/22/2014 8.81 9.41 8.625 8.64 423,877
01/21/2014 8.9 8.98 8.59 8.77 570,741
01/17/2014 9.1 9.12 8.79 8.8 472,066
01/16/2014 8.94 9.17 8.87 9.14 576,633
01/15/2014 8.43 9.05 8.38 8.92 733,130
01/14/2014 8.55 8.82 8.54 8.81 815,662
01/13/2014 8.31 8.75 8.31 8.53 855,411
01/10/2014 8.32 8.43 8.2 8.38 904,130
01/09/2014 8.32 8.45 8.2 8.3 439,018
01/08/2014 8.23 8.4 8.17 8.32 314,562
01/07/2014 8.2 8.28 8.09 8.21 564,390
01/06/2014 8.25 8.325 8.11 8.19 611,346
01/03/2014 8.22 8.29 8.19 8.24 277,493
01/02/2014 8.36 8.36 8.15 8.21 326,455
12/31/2013 8.46 8.55 8.34 8.38 280,406
12/30/2013 8.34 8.54 8.3 8.42 434,925
12/27/2013 8.42 8.49 8.27 8.32 320,771
12/26/2013 8.19 8.47 8.18 8.37 323,986
12/24/2013 8.44 8.6 8.44 8.54 272,002
12/23/2013 8.47 8.58 8.28 8.4 535,751
12/20/2013 8.04 8.49 8.01 8.44 1,198,116
12/19/2013 7.89 8.18 7.89 8.05 1,081,861
12/18/2013 8.09 8.242 7.765 7.92 1,342,295
12/17/2013 8.04 8.12 7.98 8.05 1,357,983
12/16/2013 8.2 8.336 8 8.07 780,947
12/13/2013 8.1 8.27 8.05 8.13 490,678
12/12/2013 8.19 8.27 8.02 8.11 709,911
12/11/2013 8.29 8.33 8.04 8.15 1,309,771
12/10/2013 8.27 8.41 8.245 8.29 1,231,007
12/09/2013 8.3 8.44 8.25 8.35 664,548
12/06/2013 8.47 8.6 8.25 8.27 897,894
12/05/2013 8.36 8.495 7.98 8.46 4,552,528
12/04/2013 8.49 8.59 7.84 7.9 1,799,899
12/03/2013 9.2 9.25 8.42 8.52 2,470,177
12/02/2013 9.93 10.21 9.4 9.51 778,246
11/29/2013 9.81 9.92 9.68 9.71 105,529
11/27/2013 9.61 9.86 9.6 9.75 351,942
11/26/2013 9.65 9.7 9.35 9.62 697,943
11/25/2013 9.7 9.74 9.31 9.66 727,148
11/22/2013 10 10 9.6 9.7 835,466
11/21/2013 9.25 9.37 9.2 9.34 347,153
11/20/2013 9.17 9.25 8.99 9.25 522,036
11/19/2013 9.17 9.21 8.9 9.14 509,485
11/18/2013 9.02 9.39 8.98 9.14 376,668
11/15/2013 9.29 9.29 8.95 9.02 956,714
11/14/2013 9.64 9.64 9.3 9.3 371,225
11/13/2013 9.51 9.66 9.49 9.61 392,188
11/12/2013 9.41 9.61 9.24 9.56 744,598
11/11/2013 9.32 9.57 9.28 9.43 720,999
11/08/2013 9.1 9.3 8.908 9.29 949,520
11/07/2013 9.07 9.69 8.995 9.11 1,295,720
11/06/2013 10.79 10.9 8.68 8.96 3,652,448
11/05/2013 10.81 10.95 10.51 10.7 768,536
11/04/2013 10.6 11.09 10.51 10.93 538,217
11/01/2013 10.8 10.82 10.4 10.555 848,448
10/31/2013 11.12 11.23 10.81 10.829 433,770
10/30/2013 11.73 11.89 10.87 11.15 731,145
10/29/2013 11.94 12.14 11.63 11.76 402,136
10/28/2013 11.89 12.03 11.52 11.9 474,558
10/25/2013 12.08 12.29 11.77 11.87 372,698
10/24/2013 11.96 12.15 11.93 12.03 549,445
10/23/2013 12.18 12.31 11.93 11.96 553,367
10/22/2013 12.58 12.8 12.2 12.25 383,472
10/21/2013 12.94 12.99 12.47 12.55 402,485
10/18/2013 12.55 12.975 12.503 12.97 816,561
10/17/2013 12.32 12.65 12.21 12.41 654,872
10/16/2013 12.28 12.51 12.17 12.43 560,981
10/15/2013 12.04 12.35 12.03 12.18 885,581
10/14/2013 11.81 12.15 11.61 12.1 440,962
10/11/2013 11.54 11.96 11.48 11.91 468,483
10/10/2013 11.41 11.75 11.32 11.61 534,997
10/09/2013 11.61 11.68 10.97 11.26 733,289
10/08/2013 12.15 12.16 11.42 11.56 718,266
10/07/2013 12.25 12.35 12.05 12.14 699,111
10/04/2013 12.03 12.41 11.96 12.37 485,654
10/03/2013 12.31 12.315 11.88 12.06 661,698
10/02/2013 12.3 12.51 12.24 12.37 725,699
10/01/2013 12.05 12.55 11.99 12.48 919,019
09/30/2013 12.09 12.215 11.84 12.08 869,411
09/27/2013 11.34 12.44 11.2703 12.315 1,902,945
09/26/2013 11.48 11.59 11.36 11.37 905,873
09/25/2013 11.63 11.7 11.33 11.48 1,271,517
09/24/2013 11.96 12.01 11.64 11.65 1,202,685
09/23/2013 12.08 12.13 11.73 11.91 1,319,043
09/20/2013 12.38 12.44 12.055 12.13 1,639,228
09/19/2013 12.5 12.68 12.16 12.35 1,940,402
09/18/2013 12.72 12.85 12.48 12.5 1,415,730
09/17/2013 12.92 13.07 12.71 12.73 1,301,861
09/16/2013 13.49 13.61 12.89 12.93 1,074,651
09/13/2013 13.41 13.5887 13.08 13.26 1,401,931
09/12/2013 13.39 13.685 13.11 13.335 1,254,026
09/11/2013 13.28 13.68 13.28 13.49 1,293,061
09/10/2013 13.25 13.34 13.04 13.32 1,510,353
09/09/2013 12.97 13.24 12.83 13.19 1,000,253
09/06/2013 12.75 13 12.42 12.97 1,477,822
09/05/2013 12.38 12.97 12.38 12.84 949,303
09/04/2013 12.29 12.465 12.245 12.42 601,319
09/03/2013 12.28 12.52 12.12 12.3 408,369
08/30/2013 12.36 12.36 12.03 12.11 666,545
08/29/2013 12.16 12.518 12.09 12.43 857,843
08/28/2013 12.41 12.49 12.17 12.22 767,620
08/27/2013 12.83 12.84 12.27 12.45 1,480,456
08/26/2013 12.94 13.24 12.85 13.04 621,592
08/23/2013 12.92 13.27 12.81 12.95 914,174
08/22/2013 12.61 12.965 12.6 12.93 434,981
08/21/2013 12.43 12.97 12.35 12.55 765,028
08/20/2013 12 12.625 11.986 12.52 1,028,134
08/19/2013 12.32 12.46 12.01 12.01 582,597
08/16/2013 12.13 12.5446 11.8814 12.26 568,989
08/15/2013 12.28 12.54 12.18 12.2 498,276
08/14/2013 12.51 12.75 12.29 12.5 708,262
08/13/2013 12.41 12.96 12.32 12.57 1,981,601
08/12/2013 11.5 12.4 11.5 12.36 1,786,793
08/09/2013 11.86 12.12 11.6 11.6 1,443,369
08/08/2013 11.82 12.018 11.65 11.92 3,390,422
08/07/2013 12 12.09 10.98 12.01 2,562,762
08/06/2013 11.61 12.61 11.572 12.19 1,393,715
08/05/2013 12.64 12.96 12.64 12.82 1,230,706
08/02/2013 11.48 13.03 11.4 12.67 4,352,350
08/01/2013 10.74 10.84 10.63 10.64 1,078,919
07/31/2013 10.59 10.96 10.556 10.67 725,390
07/30/2013 10.91 11.02 10.66 10.72 735,267
07/29/2013 10.9 11 10.8 10.83 344,253
07/26/2013 10.82 11.02 10.82 10.9 810,806
07/25/2013 10.92 11.03 10.85 10.93 596,592
07/24/2013 11.01 11.1879 10.69 10.92 448,606
07/23/2013 10.8 10.99 10.59 10.98 542,571
07/22/2013 11.1 11.25 10.69 10.8 637,779
07/19/2013 11.23 11.35 11.09 11.15 312,030
07/18/2013 11.08 11.34 11.01 11.29 503,536
07/17/2013 11.25 11.5 10.82 11.07 700,317
07/16/2013 11.62 11.63 11.14 11.17 483,776
07/15/2013 11.21 11.58 11.16 11.57 1,469,300
07/12/2013 10.75 11.24 10.67 11.17 916,420
07/11/2013 10.56 10.74 10.56 10.67 805,799
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?