Historical Stock Prices

SVA 
$4.98
*  
0.04
0.81%
Get SVA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SVA now
Exchange: NASDAQ
Industry: Health Care
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: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
03/27/2015 4.94 4.98 4.8 4.98 73,148
03/26/2015 4.94 5 4.85 4.94 59,897
03/25/2015 5 5 4.927 4.95 81,147
03/24/2015 4.98 4.99 4.86 4.98 64,269
03/23/2015 5.06 5.1 4.73 4.99 88,958
03/20/2015 5.02 5.03 4.96 5.02 166,777
03/19/2015 4.89 5 4.87 4.99 67,536
03/18/2015 4.86 4.91 4.86 4.9 21,925
03/17/2015 4.92 4.93 4.81 4.88 43,026
03/16/2015 4.98 4.98 4.9 4.91 25,953
03/13/2015 4.89 5 4.8601 5 47,758
03/12/2015 4.93 4.98 4.86 4.92 45,500
03/11/2015 4.94 4.99 4.9 4.96 61,434
03/10/2015 4.91 5.0085 4.82 5 60,240
03/09/2015 4.97 5 4.91 4.98 77,490
03/06/2015 5 5 4.96 4.99 51,343
03/05/2015 4.95 5.04 4.89 5.02 72,016
03/04/2015 4.97 5.01 4.95 4.97 30,290
03/03/2015 5.07 5.09 4.92 4.99 72,190
03/02/2015 4.96 5.1 4.93 5.1 44,434
02/27/2015 4.93 4.99 4.91 4.94 67,624
02/26/2015 4.94 4.99 4.94 4.96 55,946
02/25/2015 4.91 5 4.91 4.93 64,249
02/24/2015 4.92 5 4.86 4.94 107,645
02/23/2015 4.98 4.99 4.92 4.95 66,568
02/20/2015 4.99 5 4.92 5 49,178
02/19/2015 4.97 5 4.8901 5 19,721
02/18/2015 4.87 5 4.86 5 81,880
02/17/2015 4.89 4.98 4.85 4.85 135,405
02/13/2015 4.97 5.05 4.91 5.05 40,717
02/12/2015 4.94 5 4.8201 4.99 21,826
02/11/2015 5.01 5.05 4.88 4.9 78,387
02/10/2015 5.03 5.0399 4.97 5 38,920
02/09/2015 4.94 5.07 4.89 4.96 57,103
02/06/2015 4.85 4.97 4.83 4.95 55,882
02/05/2015 4.81 4.91 4.81 4.87 62,517
02/04/2015 4.82 4.82 4.72 4.79 76,293
02/03/2015 4.81 4.87 4.75 4.86 96,878
02/02/2015 4.79 4.83 4.68 4.8 97,659
01/30/2015 4.74 4.86 4.7 4.82 109,353
01/29/2015 4.76 4.87 4.68 4.78 25,591
01/28/2015 4.83 4.83 4.65 4.78 57,515
01/27/2015 4.69 4.87 4.69 4.83 101,920
01/26/2015 4.77 4.77 4.67 4.72 87,553
01/23/2015 4.77 4.79 4.66 4.74 55,800
01/22/2015 4.8 4.8 4.63 4.76 165,385
01/21/2015 4.78 4.83 4.71 4.77 80,957
01/20/2015 4.81 4.85 4.7 4.85 142,188
01/16/2015 4.75 4.84 4.71 4.83 77,540
01/15/2015 4.739 4.78 4.63 4.71 53,602
01/14/2015 4.68 4.84 4.56 4.82 88,894
01/13/2015 4.94 4.97 4.67 4.7 123,111
01/12/2015 5.14 5.14 4.9 4.94 44,614
01/09/2015 4.98 5.14 4.94 5.04 54,287
01/08/2015 5.09 5.09 4.92 5.03 53,596
01/07/2015 5.02 5.06 4.89 5.04 100,294
01/06/2015 5 5.04 4.63 4.87 206,441
01/05/2015 5.28 5.28 5 5.02 128,798
01/02/2015 5.28 5.36 5.23 5.3 87,283
12/31/2014 5.09 5.39 5.07 5.23 133,028
12/30/2014 5.08 5.16 5.04 5.08 119,227
12/29/2014 5.07 5.15 5.0334 5.13 39,427
*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?