SREV

Historical Stock Prices

$3.72
*  
0.01
0.27%
Get SREV Alerts
*Delayed - data as of May 27, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 3.7 3.79 3.69 3.72 140,761
05/26/2016 3.74 3.8 3.7 3.71 188,644
05/25/2016 3.71 3.87 3.68 3.73 194,806
05/24/2016 3.68 3.84 3.62 3.68 422,187
05/23/2016 3.68 3.765 3.65 3.67 179,456
05/20/2016 3.64 3.73 3.64 3.69 290,612
05/19/2016 3.59 3.66 3.52 3.61 556,615
05/18/2016 3.55 3.76 3.55 3.62 391,593
05/17/2016 3.68 3.7 3.56 3.58 313,987
05/16/2016 3.72 3.78 3.67 3.7 256,948
05/13/2016 3.73 3.8 3.66 3.72 165,219
05/12/2016 3.79 3.87 3.74 3.75 140,217
05/11/2016 3.79 3.975 3.77 3.78 264,112
05/10/2016 3.85 4.12 3.74 3.79 1,186,230
05/09/2016 3.8 3.92 3.73 3.73 196,628
05/06/2016 3.87 3.97 3.75 3.79 317,236
05/05/2016 3.95 3.96 3.8785 3.9 111,216
05/04/2016 3.9 3.97 3.88 3.91 99,770
05/03/2016 4.04 4.1 3.9 3.9 160,502
05/02/2016 4.07 4.19 4.02 4.12 122,739
04/29/2016 4.09 4.2 4.01 4.03 71,299
04/28/2016 4.14 4.265 4.07 4.07 108,540
04/27/2016 4.2 4.26 4.14 4.19 125,352
04/26/2016 4.16 4.26 4.075 4.19 128,312
04/25/2016 4.23 4.25 4.04 4.15 77,705
04/22/2016 4.25 4.27 4.16 4.22 135,623
04/21/2016 4.17 4.305 4.15 4.24 224,403
04/20/2016 4.21 4.24 4.085 4.19 109,809
04/19/2016 4.25 4.26 4.16 4.18 139,599
04/18/2016 4.14 4.25 4.0619 4.21 115,980
04/15/2016 4.07 4.19 4.06 4.14 118,794
04/14/2016 4.09 4.15 4.05 4.11 114,207
04/13/2016 3.95 4.12 3.83 4.08 345,076
04/12/2016 3.88 3.98 3.8 3.91 179,115
04/11/2016 4.11 4.15 3.85 3.87 259,073
04/08/2016 4.1 4.2 4.01 4.08 196,367
04/07/2016 4.14 4.27 4.08 4.08 124,895
04/06/2016 4.01 4.26 4.01 4.21 297,858
04/05/2016 4.21 4.26 4.15 4.15 190,876
04/04/2016 4.25 4.28 4.21 4.21 220,479
04/01/2016 4.22 4.29 4.16 4.24 144,512
03/31/2016 4.22 4.3 4.22 4.26 215,393
03/30/2016 4.23 4.335 4.21 4.24 231,892
03/29/2016 4.09 4.24 4.07 4.19 390,692
03/28/2016 4.17 4.21 4.11 4.11 227,063
03/24/2016 4.2 4.3 4.11 4.12 242,377
03/23/2016 4.45 4.45 4.21 4.21 153,952
03/22/2016 4.28 4.5 4.245 4.48 188,141
03/21/2016 4.35 4.4399 4.2822 4.32 93,408
03/18/2016 4.35 4.43 4.265 4.37 248,308
03/17/2016 4.17 4.38 4.17 4.31 224,103
03/16/2016 4.04 4.24 4.04 4.19 197,715
03/15/2016 4.17 4.17 3.955 4.06 269,584
03/14/2016 4.22 4.29 3.99 4.18 184,547
03/11/2016 4.17 4.28 3.935 4.25 139,320
03/10/2016 4.24 4.34 4.125 4.13 171,869
03/09/2016 4.22 4.32 4.22 4.25 173,341
03/08/2016 4.41 4.45 4.2 4.22 137,814
03/07/2016 4.27 4.47 4.27 4.46 202,252
03/04/2016 4.31 4.47 4.3 4.32 169,685
03/03/2016 4.26 4.3589 4.24 4.31 186,938
03/02/2016 4.14 4.3 4.14 4.29 205,831
03/01/2016 4.05 4.2 4.02 4.17 244,553
02/29/2016 3.85 4.13 3.85 4.06 426,377
02/26/2016 3.74 3.89 3.7 3.86 395,382
02/25/2016 3.81 3.81 3.68 3.78 261,944
02/24/2016 3.71 3.9 3.7 3.78 1,410,047
02/23/2016 3.96 3.96 3.61 3.78 721,906
02/22/2016 4.15 4.3 4.02 4.15 694,642
02/19/2016 4 4.11 3.97 4.11 350,482
02/18/2016 3.95 4.07 3.945 3.96 272,227
02/17/2016 3.85 4.07 3.85 3.9 321,517
02/16/2016 3.7 3.855 3.68 3.79 226,358
02/12/2016 3.67 3.69 3.6 3.66 93,446
02/11/2016 3.55 4.02 3.46 3.61 356,192
02/10/2016 3.51 3.62 3.4628 3.61 319,893
02/09/2016 3.54 3.605 3.49 3.51 512,053
02/08/2016 3.41 3.64 3.35 3.58 621,716
02/05/2016 3.67 3.67 3.45 3.46 550,366
02/04/2016 3.7 3.79 3.59 3.69 273,581
02/03/2016 3.75 3.78 3.68 3.71 247,094
02/02/2016 3.82 3.86 3.7 3.72 287,209
02/01/2016 3.86 3.91 3.7 3.86 244,761
01/29/2016 3.79 3.94 3.77 3.87 234,322
01/28/2016 3.82 3.86 3.725 3.78 192,691
01/27/2016 3.9 3.96 3.76 3.78 194,054
01/26/2016 3.93 3.99 3.84 3.91 321,282
01/25/2016 4.21 4.21 3.92 3.94 171,984
01/22/2016 4.11 4.34 4.09 4.21 192,299
01/21/2016 3.9 4.05 3.8 4.04 299,087
01/20/2016 4.02 4.34 3.79 3.88 619,875
01/19/2016 4.19 4.24 4.04 4.1 228,031
01/15/2016 4.09 4.13 3.98 4.11 241,992
01/14/2016 4.13 4.33 4.07 4.21 293,499
01/13/2016 4.09 4.3 4 4.08 452,929
01/12/2016 4.28 4.41 4.11 4.18 380,050
01/11/2016 4.09 4.3 3.985 4.28 406,015
01/08/2016 4.17 4.24 4.06 4.08 278,459
01/07/2016 4.2 4.23 4.12 4.16 330,015
01/06/2016 4.26 4.36 4.21 4.305 205,709
01/05/2016 4.35 4.41 4.2 4.33 385,817
01/04/2016 4.53 4.615 4.33 4.36 405,238
12/31/2015 4.57 4.66 4.5 4.61 307,244
12/30/2015 4.51 4.7 4.51 4.6 162,343
12/29/2015 4.41 4.59 4.4 4.56 141,272
12/28/2015 4.65 4.7 4.435 4.47 217,660
12/24/2015 4.68 4.69 4.56 4.62 48,287
12/23/2015 4.56 4.78 4.56 4.65 127,106
12/22/2015 4.52 4.57 4.43 4.54 137,506
12/21/2015 4.53 4.72 4.41 4.53 186,342
12/18/2015 4.5 4.62 4.455 4.5 740,920
12/17/2015 4.62 4.71 4.505 4.51 226,349
12/16/2015 4.57 4.66 4.5 4.63 266,992
12/15/2015 4.54 4.56 4.42 4.55 181,301
12/14/2015 4.52 4.58 4.45 4.5 213,130
12/11/2015 4.45 4.58 4.3305 4.54 554,472
12/10/2015 4.73 4.73 4.57 4.58 544,322
12/09/2015 4.83 4.87 4.7 4.72 322,204
12/08/2015 4.89 5.17 4.765 4.86 305,075
12/07/2015 5.27 5.28 4.91 4.97 323,192
12/04/2015 5.24 5.32 5.1583 5.25 189,131
12/03/2015 5.31 5.34 5.18 5.25 193,848
12/02/2015 5.47 5.47 5.27 5.31 131,995
12/01/2015 5.44 5.75 5.192 5.45 214,573
11/30/2015 5.31 5.58 5.12 5.4 373,216
11/27/2015 5.22 5.29 5.22 5.24 76,675
11/25/2015 5.22 5.33 5.18 5.24 303,566
11/24/2015 5.11 5.3 5.11 5.24 273,431
11/23/2015 4.96 5.12 4.92 5.1 178,228
11/20/2015 4.95 5.22 4.95 5.01 578,126
11/19/2015 4.96 5.08 4.76 4.82 186,422
11/18/2015 4.95 4.97 4.82 4.94 122,262
11/17/2015 5.06 5.14 4.92 4.95 178,851
11/16/2015 5.04 5.1 5 5.03 239,735
11/13/2015 4.98 5.07 4.865 5.02 284,583
11/12/2015 5.1 5.18 4.96 5.06 308,977
11/11/2015 5.25 5.3 5.09 5.16 308,985
11/10/2015 5.14 5.25 4.95 5.25 368,289
11/09/2015 5.19 5.29 5.12 5.19 372,205
11/06/2015 4.88 5.29 4.88 5.22 595,999
11/05/2015 4.68 4.85 4.39 4.67 267,542
11/04/2015 4.53 4.715 4.53 4.71 185,597
11/03/2015 4.28 4.6 4.28 4.58 264,904
11/02/2015 4.25 4.44 4.21 4.31 224,743
10/30/2015 4.48 4.57 4.24 4.27 183,296
10/29/2015 4.72 4.75 4.43 4.46 211,149
10/28/2015 4.45 4.78 4.42 4.77 242,033
10/27/2015 4.63 4.65 4.37 4.45 256,971
10/26/2015 4.64 4.69 4.47 4.65 234,831
10/23/2015 4.48 4.69 4.43 4.66 316,324
10/22/2015 4.27 4.45 4.07 4.44 361,629
10/21/2015 4.13 4.39 4.09 4.22 280,437
10/20/2015 4.45 4.45 3.95 4.1 1,012,701
10/19/2015 4.41 4.46 4.24 4.46 322,616
10/16/2015 4.63 4.63 4.37 4.43 113,985
10/15/2015 4.34 4.62 4.32 4.61 206,454
10/14/2015 4.44 4.515 4.29 4.3 152,293
10/13/2015 4.35 4.54 4.33 4.47 339,507
10/12/2015 4.51 4.51 4.32 4.35 220,601
10/09/2015 4.51 4.58 4.48 4.49 186,603
10/08/2015 4.41 4.51 4.37 4.5 145,607
10/07/2015 4.25 4.44 4.24 4.44 293,974
10/06/2015 4.34 4.385 4.23 4.24 201,044
10/05/2015 4.11 4.355 4.08 4.34 373,521
10/02/2015 3.95 4.1 3.927 4.1 512,277
10/01/2015 4.02 4.1 3.97 4 590,376
09/30/2015 4.01 4.06 3.97 4 400,179
09/29/2015 4.08 4.12 3.945 4 342,431
09/28/2015 4.21 4.21 4.08 4.11 508,925
09/25/2015 4.37 4.38 4.18 4.2 436,051
09/24/2015 4.34 4.38 4.26 4.31 343,314
09/23/2015 4.44 4.54 4.35 4.38 238,166
09/22/2015 4.45 4.5 4.4 4.41 233,472
09/21/2015 4.41 4.64 4.35 4.51 385,103
09/18/2015 4.35 4.43 4.29 4.35 966,674
09/17/2015 4.34 4.48 4.34 4.37 399,524
09/16/2015 4.34 4.5 4.26 4.35 411,883
09/15/2015 4.33 4.43 4.33 4.36 273,066
09/14/2015 4.4 4.42 4.35 4.35 264,341
09/11/2015 4.31 4.43 4.26 4.42 332,289
09/10/2015 4.34 4.43 4.31 4.35 414,610
09/09/2015 4.45 4.5 4.29 4.3 556,903
09/08/2015 4.48 4.52 4.37 4.41 555,158
09/04/2015 4.45 4.495 4.43 4.44 341,570
09/03/2015 4.52 4.57 4.43 4.49 497,420
09/02/2015 4.53 4.6 4.46 4.53 331,120
09/01/2015 4.65 4.73 4.49 4.5 558,704
08/31/2015 4.8 4.8 4.702 4.74 422,703
08/28/2015 4.79 4.915 4.73 4.82 515,720
08/27/2015 4.89 4.93 4.72 4.8 544,362
08/26/2015 5.25 5.36 4.83 4.9 579,393
08/25/2015 5.13 5.22 4.81 4.82 536,800
08/24/2015 4.87 5.29 4.72 4.97 506,561
08/21/2015 4.91 5.21 4.91 5.1 388,120
08/20/2015 5.18 5.28 5.04 5.05 328,835
08/19/2015 5.36 5.4 5.23 5.26 248,690
08/18/2015 5.47 5.63 5.18 5.41 405,875
08/17/2015 5.66 5.8 5.63 5.67 367,198
08/14/2015 5.69 5.96 5.63 5.71 539,565
08/13/2015 5.55 6 5.52 5.72 625,224
08/12/2015 5.64 5.74 5.42 5.44 423,855
08/11/2015 5.7 5.794 5.66 5.7 294,543
08/10/2015 5.84 5.95 5.68 5.78 414,950
08/07/2015 5 5.82 4.88 5.7 1,091,103
08/06/2015 5.04 5.09 4.78 4.78 437,672
08/05/2015 5.17 5.28 5.02 5.03 415,653
08/04/2015 5.07 5.15 5.03 5.1 472,782
08/03/2015 5.27 5.49 5.05 5.1 491,966
07/31/2015 5.18 5.33 4.9628 5.3 444,157
07/30/2015 4.9 5.195 4.8325 5.14 272,559
07/29/2015 5.01 5.07 4.98 5 367,953
07/28/2015 5.14 5.14 4.97 5.08 464,242
07/27/2015 5.06 5.23 5.05 5.09 464,285
07/24/2015 5.25 5.37 5.18 5.19 275,074
07/23/2015 5.45 5.59 5.24 5.29 399,479
07/22/2015 5.51 5.62 5.44 5.46 271,708
07/21/2015 5.47 5.71 5.44 5.52 342,281
07/20/2015 5.54 5.59 5.4 5.46 471,831
07/17/2015 5.63 5.69 5.49 5.55 644,506
07/16/2015 5.69 5.85 5.58 5.6 1,134,476
07/15/2015 5.98 6.02 5.63 5.66 924,158
07/14/2015 6.1 6.15 6.02 6.02 632,965
07/13/2015 5.93 6.15 5.85 6.08 1,379,203
07/10/2015 5.74 5.9 5.71 5.89 1,137,927
07/09/2015 5.72 5.83 5.537 5.69 1,761,062
07/08/2015 5.34 5.74 5.3 5.67 1,003,184
07/07/2015 5.33 5.43 5.2301 5.37 548,226
07/06/2015 5.37 5.4 5.24 5.36 419,024
07/02/2015 5.68 5.68 5.35 5.39 813,638
07/01/2015 5.55 5.735 5.41 5.62 644,711
06/30/2015 5.32 5.55 5.32 5.47 913,719
06/29/2015 5.28 5.39 5.15 5.3 702,031
06/26/2015 5.46 5.47 5.2 5.28 2,700,781
06/25/2015 5.2 5.51 5.12 5.47 711,932
06/24/2015 4.94 5.22 4.9326 5.2 658,868
06/23/2015 5.02 5.03 4.91 4.97 306,375
06/22/2015 5 5.06 4.89 4.96 331,361
06/19/2015 4.77 5.06 4.77 5 684,029
06/18/2015 4.8 4.85 4.69 4.79 453,341
06/17/2015 4.77 4.83 4.73 4.79 279,542
06/16/2015 4.73 4.91 4.71 4.78 394,613
06/15/2015 4.8 4.8 4.66 4.75 333,221
06/12/2015 4.74 4.86 4.68 4.85 437,662
06/11/2015 4.71 4.8 4.635 4.77 301,373
06/10/2015 4.57 4.75 4.52 4.73 541,605
06/09/2015 4.58 4.59 4.42 4.53 310,486
06/08/2015 4.61 4.69 4.54 4.57 273,196
06/05/2015 4.58 4.66 4.5 4.64 272,160
06/04/2015 4.64 4.695 4.55 4.63 251,058
06/03/2015 4.58 4.75 4.5 4.685 555,127
06/02/2015 4.46 4.61 4.41 4.56 310,405
06/01/2015 4.42 4.62 4.33 4.5 841,887
05/29/2015 4.38 4.43 4.3 4.38 482,688
05/28/2015 4.35 4.51 4.35 4.42 656,864
05/27/2015 4.49 4.49 4.3811 4.44 346,968
*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?