Historical Stock Prices

SVA 
$5.24
*  
0.01
0.19%
Get SVA Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 5.2 5.25 5.11 5.24 101,250
07/30/2015 5.07 5.24 5.07 5.23 35,646
07/29/2015 5.1 5.34 5.06 5.15 80,978
07/28/2015 5.111 5.2 5.1 5.19 95,124
07/27/2015 5.1 5.16 5 5.12 209,775
07/24/2015 5.32 5.32 5.06 5.15 103,802
07/23/2015 5.28 5.41 5.28 5.33 69,221
07/22/2015 5.22 5.35 5.22 5.31 29,162
07/21/2015 5.23 5.36 5.182 5.31 97,677
07/20/2015 5.32 5.32 5.19 5.29 38,612
07/17/2015 5.37 5.39 5.29 5.35 74,552
07/16/2015 5.36 5.43 5.18 5.35 49,640
07/15/2015 5.39 5.4 5.23 5.31 47,854
07/14/2015 5.25 5.45 5.25 5.36 162,016
07/13/2015 5.25 5.32 5.22 5.28 81,090
07/10/2015 5.29 5.37 5.16 5.26 73,087
07/09/2015 5.07 5.319 5.07 5.24 146,578
07/08/2015 5.07 5.14 4.95 5.09 222,190
07/07/2015 5.24 5.25 4.9 5.21 308,270
07/06/2015 5.11 5.25 5.1 5.24 113,549
07/02/2015 5.15 5.35 5.15 5.21 75,246
07/01/2015 5.3 5.3 5.06 5.24 141,135
06/30/2015 4.95 5.25 4.905 5.25 145,141
06/29/2015 5.07 5.15 4.9 4.9 57,556
06/26/2015 5.22 5.25 5.05 5.08 71,984
06/25/2015 5.32 5.45 5.15 5.26 169,350
06/24/2015 5.4 5.46 5.2701 5.37 85,839
06/23/2015 5.56 5.68 5.5 5.53 169,977
06/22/2015 5.58 5.64 5.51 5.58 37,378
06/19/2015 5.56 5.62 5.5 5.61 108,297
06/18/2015 5.58 5.63 5.46 5.52 70,157
06/17/2015 5.6 5.63 5.55 5.6 49,909
06/16/2015 5.78 5.78 5.55 5.55 61,242
06/15/2015 5.67 5.84 5.55 5.81 158,365
06/12/2015 5.72 5.88 5.71 5.72 251,976
06/11/2015 5.54 5.78 5.54 5.71 203,794
06/10/2015 5.5 5.6 5.5 5.55 63,428
06/09/2015 5.62 5.62 5.5 5.5 37,950
06/08/2015 5.66 5.73 5.58 5.67 97,706
06/05/2015 5.59 5.67 5.52 5.63 89,191
06/04/2015 5.7 5.7 5.5 5.58 134,311
06/03/2015 5.541 5.65 5.46 5.64 168,893
06/02/2015 5.47 5.58 5.41 5.52 59,158
06/01/2015 5.57 5.6297 5.45 5.45 89,967
05/29/2015 5.52 5.66 5.52 5.53 53,854
05/28/2015 5.7 5.7 5.47 5.51 102,348
05/27/2015 5.73 5.77 5.7 5.76 79,190
05/26/2015 5.81 5.85 5.71 5.75 131,680
05/22/2015 5.74 5.82 5.65 5.8 53,893
05/21/2015 5.55 5.8 5.52 5.74 113,445
05/20/2015 5.5 5.55 5.48 5.52 137,262
05/19/2015 5.4699 5.5299 5.41 5.5 180,287
05/18/2015 5.39 5.5 5.38 5.42 79,696
05/15/2015 5.32 5.53 5.22 5.36 320,639
05/14/2015 5.56 5.89 5.5 5.61 216,004
05/13/2015 5.2 5.55 5.2 5.52 123,269
05/12/2015 5.052 5.25 5 5.24 99,479
05/11/2015 5.2 5.2 5.06 5.09 80,639
05/08/2015 5 5.22 4.9999 5.2 119,202
05/07/2015 4.93 5 4.88 4.98 70,708
05/06/2015 4.98 5.04 4.9 4.95 34,298
05/05/2015 5.03 5.03 4.95 4.95 70,405
05/04/2015 4.98 5.085 4.9501 5.06 92,733
05/01/2015 4.92 5.01 4.89 4.98 28,166
04/30/2015 4.87 4.96 4.86 4.94 76,582
*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?