Historical Stock Prices

SVA 
$5.21
*  
0.03
0.57%
Get SVA Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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.
07/02/2015 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
04/29/2015 4.89 4.97 4.88 4.93 60,025
04/28/2015 4.95 5.01 4.88 4.93 67,003
04/27/2015 5.1 5.12 4.9 4.9 96,721
04/24/2015 5.12 5.16 5.02 5.1 38,599
04/23/2015 5.07 5.16 5.0616 5.1 48,248
04/22/2015 4.99 5.21 4.9 5.06 118,680
04/21/2015 4.96 5.08 4.92 4.96 64,061
04/20/2015 5.15 5.15 4.9 4.9 108,867
04/17/2015 4.93 5.04 4.85 5.03 65,585
04/16/2015 4.97 5.01 4.85 4.99 38,160
04/15/2015 4.91 5.04 4.85 5.04 35,394
04/14/2015 4.97 4.97 4.85 4.9 46,318
04/13/2015 4.9 5.05 4.9 4.9 92,026
04/10/2015 5.04 5.04 4.9 4.95 89,534
04/09/2015 5.01 5.07 4.9 5.02 41,317
04/08/2015 4.93 5.09 4.89 5.05 116,098
04/07/2015 4.9 4.95 4.87 4.94 77,332
04/06/2015 4.93 4.93 4.86 4.9 82,003
04/02/2015 4.95 4.96 4.85 4.92 158,180
04/01/2015 4.98 4.98 4.88 4.92 142,460
03/31/2015 4.9 4.97 4.81 4.96 70,199
03/30/2015 4.99 4.99 4.82 4.95 153,141
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
12/26/2014 4.93 5.11 4.93 5.11 61,679
12/24/2014 4.9 4.95 4.86 4.95 27,271
12/23/2014 4.94 4.98 4.766 4.88 138,878
12/22/2014 4.83 4.98 4.83 4.94 45,302
12/19/2014 4.88 4.98 4.81 4.83 352,118
12/18/2014 4.98 5.02 4.87 4.9 116,741
12/17/2014 4.86 4.99 4.8 4.99 105,905
12/16/2014 4.66 4.8801 4.66 4.88 179,262
12/15/2014 4.9 4.98 4.72 4.73 91,087
12/12/2014 4.89 4.96 4.77 4.9 61,846
12/11/2014 4.81 4.93 4.8 4.88 145,103
12/10/2014 4.93 4.95 4.75 4.76 481,909
12/09/2014 4.91 5 4.83 4.96 50,664
12/08/2014 4.9 5 4.86 5 125,906
12/05/2014 4.97 5 4.81 4.91 98,076
12/04/2014 4.97 4.99 4.82 4.97 38,535
12/03/2014 4.98 5 4.8 5 82,405
12/02/2014 4.9 5 4.75 5 92,575
12/01/2014 5 5.04 4.86 4.88 116,241
11/28/2014 5.03 5.05 4.96 4.98 58,030
11/26/2014 4.97 5.05 4.93 5.05 37,007
11/25/2014 5.06 5.06 4.92 5.04 52,794
11/24/2014 4.99 5.1 4.99 5.08 59,156
11/21/2014 5.05 5.06 4.96 5.05 96,678
11/20/2014 5.02 5.05 4.93 5.01 128,655
11/19/2014 5.05 5.08 4.98 5.01 47,710
11/18/2014 4.93 5.05 4.89 5.05 93,904
11/17/2014 5.2 5.2 4.62 5.06 533,683
11/14/2014 5.28 5.29 5.17 5.25 85,753
11/13/2014 5.24 5.35 5.18 5.24 87,005
11/12/2014 5.232 5.26 5.15 5.26 54,631
11/11/2014 5.27 5.33 5.18 5.24 64,348
11/10/2014 5.24 5.3 5.05 5.3 137,912
11/07/2014 5.38 5.44 5.21 5.29 98,384
11/06/2014 5.23 5.48 5.19 5.37 83,936
11/05/2014 5.33 5.33 5.14 5.26 76,185
11/04/2014 5.37 5.5 5.24 5.32 86,662
11/03/2014 5.3 5.35 5.2 5.29 74,406
10/31/2014 5.5 5.5 5.23 5.29 85,837
10/30/2014 5.37 5.47 5.25 5.44 47,777
10/29/2014 5.35 5.42 5.32 5.37 43,957
10/28/2014 5.37 5.48 5.35 5.42 59,217
10/27/2014 5.4 5.42 5.29 5.4 50,596
10/24/2014 5.35 5.47 5.34 5.4 58,102
10/23/2014 5.33 5.48 5.26 5.37 54,161
10/22/2014 5.4 5.4 5.19 5.3 99,991
10/21/2014 5.35 5.36 5.24 5.34 45,344
10/20/2014 5.3 5.36 5.23 5.33 105,688
10/17/2014 5.53 5.635 5.18 5.27 261,486
10/16/2014 5.44 5.52 5.21 5.52 244,639
10/15/2014 4.97 5.41 4.9 5.4 229,982
10/14/2014 5.01 5.18 4.77 5.06 105,013
10/13/2014 5.1 5.12 4.83 5.01 113,117
10/10/2014 5.15 5.3 4.98 5.08 128,594
10/09/2014 5.29 5.2999 4.95 5.15 163,998
10/08/2014 4.87 5.26 4.77 5.26 222,338
10/07/2014 4.75 5.01 4.67 4.89 230,937
10/06/2014 4.75 4.8 4.65 4.77 120,742
10/03/2014 4.71 4.86 4.71 4.76 54,437
10/02/2014 4.7 4.8699 4.64 4.71 179,493
10/01/2014 4.78 4.8152 4.64 4.73 128,209
09/30/2014 4.56 4.85 4.51 4.81 116,836
09/29/2014 4.63 4.71 4.53 4.57 1,367,385
09/26/2014 4.74 4.81 4.62 4.7 198,534
09/25/2014 4.91 4.91 4.7 4.75 47,532
09/24/2014 4.81 4.91 4.79 4.91 69,229
09/23/2014 4.78 4.83 4.73 4.79 110,343
09/22/2014 4.86 4.94 4.72 4.78 105,405
09/19/2014 5.11 5.15 4.89 4.91 113,457
09/18/2014 4.96 5.15 4.96 5.09 168,408
09/17/2014 4.96 5.06 4.93 5.04 189,746
09/16/2014 4.94 4.98 4.8 4.97 70,970
09/15/2014 4.92 4.97 4.865 4.93 123,365
09/12/2014 4.97 5.01 4.878 4.95 181,247
09/11/2014 4.92 5.08 4.91 4.95 207,345
09/10/2014 4.95 5.144 4.93 4.96 227,779
09/09/2014 5.02 5.03 4.9 4.97 461,405
09/08/2014 4.89 5.03 4.86 4.99 336,872
09/05/2014 4.98 5.0597 4.9375 4.97 382,710
09/04/2014 5.05 5.12 4.91 4.92 282,057
09/03/2014 5.05 5.32 5 5.04 282,159
09/02/2014 4.61 5.5 4.61 5.02 1,335,513
08/29/2014 5.5 5.53 5.45 5.53 136,259
08/28/2014 5.4 5.5 5.4 5.5 95,060
08/27/2014 5.48 5.48 5.4 5.41 102,379
08/26/2014 5.6 5.65 5.48 5.49 248,397
08/25/2014 5.6 5.63 5.5001 5.62 165,068
08/22/2014 5.51 5.69 5.51 5.6 273,713
08/21/2014 5.55 5.5849 5.5 5.54 129,687
08/20/2014 5.6 5.6 5.52 5.545 65,879
08/19/2014 5.59 5.6 5.4204 5.58 172,575
08/18/2014 5.6 5.63 5.545 5.6 341,007
08/15/2014 5.57 5.63 5.4 5.61 229,052
08/14/2014 5.61 5.68 5.3128 5.59 413,384
08/13/2014 5.62 5.7 5.58 5.62 97,272
08/12/2014 5.6 5.64 5.57 5.62 74,910
08/11/2014 5.66 5.66 5.565 5.63 158,638
08/08/2014 5.62 5.6201 5.45 5.6 279,659
08/07/2014 5.67 5.67 5.55 5.585 60,625
08/06/2014 5.61 5.682 5.57 5.66 81,976
08/05/2014 5.6 5.67 5.53 5.61 128,205
08/04/2014 5.56 5.6403 5.5204 5.6 64,160
08/01/2014 5.55 5.64 5.5 5.57 124,397
07/31/2014 5.58 5.59 5.5 5.54 113,131
07/30/2014 5.68 5.68 5.55 5.63 147,839
07/29/2014 5.58 5.67 5.53 5.65 80,111
07/28/2014 5.54 5.58 5.5 5.53 132,926
07/25/2014 5.65 5.66 5.51 5.55 67,397
07/24/2014 5.8 5.8 5.62 5.71 83,614
07/23/2014 5.74 5.8 5.63 5.78 126,574
07/22/2014 5.65 5.75 5.619 5.68 83,972
07/21/2014 5.66 5.7 5.56 5.63 85,046
07/18/2014 5.42 5.6 5.409 5.6 91,521
07/17/2014 5.5 5.54 5.4 5.44 171,415
07/16/2014 5.57 5.61 5.5 5.51 84,083
07/15/2014 5.73 5.73 5.52 5.55 150,714
07/14/2014 5.61 5.74 5.47 5.69 159,268
07/11/2014 5.46 5.59 5.46 5.55 124,430
07/10/2014 5.35 5.48 5.35 5.48 87,991
07/09/2014 5.36 5.5 5.36 5.42 210,913
07/08/2014 5.66 5.7 5.32 5.38 329,284
07/07/2014 5.73 5.86 5.65 5.66 219,983
07/03/2014 5.96 6 5.73 5.74 153,840
*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?