Historical Stock Prices

SVLC 
$1.0701
*  
0.0399
3.59%
Get SVLC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SVLC now
Exchange: AMEX
Industry: Basic Industries
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 1.1 1.1 1.06 1.0701 124,962
04/23/2015 1.08 1.119 1.06 1.11 250,270
04/22/2015 1.07 1.07 1.03 1.07 120,758
04/21/2015 1.05 1.07 1.05 1.06 188,602
04/20/2015 1.04 1.07 1.04 1.05 80,761
04/17/2015 1.07 1.088 1.05 1.07 116,668
04/16/2015 1.05 1.07 1.05 1.07 85,325
04/15/2015 1 1.06 1 1.04 134,208
04/14/2015 1.05 1.0603 1 1.0099 265,018
04/13/2015 1.04 1.07 1.02 1.05 137,631
04/10/2015 1.07 1.09 1.029 1.04 123,005
04/09/2015 1.07 1.08 1.03 1.07 237,067
04/08/2015 1.1 1.11 1.07 1.08 95,755
04/07/2015 1.12 1.12 1.09 1.1 134,680
04/06/2015 1.12 1.14 1.11 1.12 90,800
04/02/2015 1.11 1.11 1.1 1.11 125,306
04/01/2015 1.1 1.12 1.1 1.12 119,480
03/31/2015 1.1 1.13 1.1 1.1 122,552
03/30/2015 1.1 1.1199 1.1 1.11 90,851
03/27/2015 1.1 1.11 1.1 1.11 146,239
03/26/2015 1.15 1.21 1.1 1.11 287,713
03/25/2015 1.19 1.2099 1.1 1.1568 100,813
03/24/2015 1.2 1.2 1.17 1.19 97,021
03/23/2015 1.15 1.19 1.12 1.18 148,447
03/20/2015 1.13 1.17 1.13 1.13 123,029
03/19/2015 1.15 1.16 1.1 1.13 119,948
03/18/2015 1.1 1.16 1.09 1.16 184,737
03/17/2015 1.1 1.11 1.09 1.11 117,255
03/16/2015 1.12 1.1298 1.08 1.09 65,155
03/13/2015 1.07 1.11 1.07 1.11 107,319
03/12/2015 1.1 1.1 1.06 1.06 53,924
03/11/2015 1.1 1.1 1.03 1.0716 231,075
03/10/2015 1.1 1.12 1.09 1.11 280,509
03/09/2015 1.16 1.16 1.07 1.08 339,738
03/06/2015 1.19 1.2 1.13 1.16 171,039
03/05/2015 1.18 1.21 1.18 1.2 135,792
03/04/2015 1.2 1.2001 1.18 1.18 227,486
03/03/2015 1.2 1.21 1.19 1.2 91,971
03/02/2015 1.19 1.21 1.19 1.19 184,391
02/27/2015 1.2 1.2099 1.18 1.19 127,950
02/26/2015 1.24 1.24 1.18 1.2 199,419
02/25/2015 1.23 1.23 1.18 1.21 245,622
02/24/2015 1.19 1.23 1.14 1.23 228,423
02/23/2015 1.24 1.24 1.17 1.22 143,321
02/20/2015 1.24 1.24 1.2 1.22 183,275
02/19/2015 1.24 1.25 1.2 1.216 159,452
02/18/2015 1.24 1.27 1.21 1.24 163,393
02/17/2015 1.27 1.29 1.23 1.27 291,285
02/13/2015 1.26 1.3 1.26 1.29 176,875
02/12/2015 1.26 1.27 1.22 1.25 163,382
02/11/2015 1.29 1.29 1.22 1.25 100,922
02/10/2015 1.27 1.27 1.24 1.27 183,024
02/09/2015 1.3 1.33 1.26 1.26 222,223
02/06/2015 1.34 1.34 1.28 1.3 243,192
02/05/2015 1.35 1.37 1.35 1.36 75,858
02/04/2015 1.34 1.37 1.33 1.37 139,828
02/03/2015 1.35 1.39 1.29 1.39 197,685
02/02/2015 1.32 1.36 1.31 1.34 262,334
01/30/2015 1.34 1.36 1.31 1.33 119,095
01/29/2015 1.32 1.38 1.31 1.34 523,813
01/28/2015 1.4 1.43 1.35 1.35 120,217
01/27/2015 1.37 1.43 1.36 1.43 126,015
01/26/2015 1.4 1.42 1.31 1.35 242,524
*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?