Historical Stock Prices

SVBI 
$4.77
*  
0.02
0.42%
Get SVBI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SVBI now
Exchange: NASDAQ
Industry: Finance
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 4.77 4.77 4.77 4.77 348
08/27/2015 4.85 4.85 4.75 4.75 7,100
08/26/2015 4.71 4.8 4.71 4.8 3,680
08/25/2015 4.8 4.84 4.79 4.84 7,932
08/24/2015 4.72 4.91 4.7 4.91 13,465
08/21/2015 4.8001 4.85 4.76 4.82 6,601
08/20/2015 4.9365 4.9365 4.9365 4.9365 110
08/19/2015 4.87 4.87 4.87 4.87 00
08/18/2015 4.87 4.89 4.87 4.87 3,500
08/17/2015 4.98 4.98 4.87 4.9 13,919
08/14/2015 4.87 4.87 4.87 4.87 00
08/13/2015 4.84 4.98 4.82 4.87 4,978
08/12/2015 4.92 4.92 4.92 4.92 00
08/11/2015 4.92 4.9201 4.85 4.92 5,075
08/10/2015 4.9218 5.037 4.9218 4.93 2,885
08/07/2015 4.95 4.95 4.93 4.94 2,245
08/06/2015 4.964 5.09 4.9201 5.08 11,477
08/05/2015 4.9501 5.01 4.9501 5.0001 7,557
08/04/2015 5.07 5.07 4.95 4.95 2,600
08/03/2015 4.93 4.9301 4.92 4.92 3,120
07/31/2015 4.93 4.93 4.92 4.93 3,700
07/30/2015 4.9414 4.9414 4.92 4.92 1,614
07/29/2015 4.9072 4.98 4.86 4.9232 8,075
07/28/2015 4.86 4.91 4.81 4.81 602
07/27/2015 4.85 4.85 4.8 4.8 8,056
07/24/2015 4.89 4.98 4.89 4.9 13,993
07/23/2015 4.8 4.8 4.8 4.8 138
07/22/2015 4.845 4.87 4.8 4.87 1,600
07/21/2015 4.83 4.83 4.83 4.83 100
07/20/2015 4.86 4.8816 4.8 4.83 2,140
07/17/2015 4.86 4.88 4.85 4.88 2,200
07/16/2015 4.86 4.86 4.85 4.86 630
07/15/2015 4.81 4.8401 4.81 4.83 3,212
07/14/2015 4.789 4.85 4.789 4.85 13,749
07/13/2015 4.79 4.87 4.79 4.84 8,184
07/10/2015 4.76 4.81 4.76 4.81 13,401
07/09/2015 4.75 4.7879 4.74 4.76 21,100
07/08/2015 4.8 4.89 4.72 4.72 2,875
07/07/2015 4.972 4.972 4.81 4.81 802
07/06/2015 4.928 4.928 4.85 4.85 2,779
07/02/2015 4.83 4.88 4.83 4.88 326
07/01/2015 4.91 5.02 4.91 5 9,789
06/30/2015 4.85 4.85 4.78 4.81 1,904
06/29/2015 5.01 5.06 4.8 4.8 13,982
06/26/2015 5.099 5.12 5.06 5.12 4,948
06/25/2015 5.05 5.0969 5.05 5.06 5,346
06/24/2015 5 5.11 5 5.11 4,259
06/23/2015 4.88 4.95 4.88 4.95 5,285
06/22/2015 4.8 4.9 4.8 4.8 11,635
06/19/2015 4.8 4.84 4.8 4.84 454
06/18/2015 4.79 4.85 4.72 4.76 11,262
06/17/2015 4.75 4.8382 4.74 4.83 29,227
06/16/2015 4.835 4.835 4.74 4.76 6,596
06/15/2015 4.815 4.815 4.815 4.815 523
06/12/2015 4.751 4.85 4.751 4.85 2,620
06/11/2015 4.75 4.85 4.75 4.76 8,785
06/10/2015 4.8 4.8 4.8 4.8 00
06/09/2015 4.75 4.8 4.75 4.8 153,943
06/08/2015 4.711 4.711 4.7001 4.7001 1,650
06/05/2015 4.8 4.8 4.8 4.8 00
06/04/2015 4.8 4.8 4.8 4.8 00
06/03/2015 4.7 4.8 4.7 4.8 2,500
06/02/2015 4.68 4.72 4.68 4.72 6,659
06/01/2015 4.68 4.735 4.68 4.735 2,100
05/29/2015 4.7 4.71 4.7 4.7 8,210
05/28/2015 4.788 4.8368 4.68 4.8368 3,600
*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?