Historical Stock Prices

SVLC 
$0.98
*  
0.035
3.7%
Get SVLC Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-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 0.955 0.99 0.955 0.98 95,096
07/01/2015 1 1 0.91 0.945 133,458
06/30/2015 1.03 1.03 0.9611 1 184,669
06/29/2015 1.03 1.04 1.02 1.03 237,308
06/26/2015 1.03 1.04 1.03 1.03 99,978
06/25/2015 1.04 1.05 1.03 1.03 84,035
06/24/2015 1.03 1.04 1.03 1.03 32,510
06/23/2015 1.03 1.05 1.03 1.05 70,999
06/22/2015 1.03 1.04 1.01 1.03 153,059
06/19/2015 1.05 1.05 1.02 1.03 180,796
06/18/2015 1.05 1.07 1.04 1.04 70,909
06/17/2015 1.04 1.05 1.03 1.04 89,020
06/16/2015 1.05 1.06 1.03 1.05 78,070
06/15/2015 1.06 1.07 1.04 1.05 42,545
06/12/2015 1.051 1.07 1.05 1.07 23,350
06/11/2015 1.05 1.08 1.04 1.07 77,808
06/10/2015 1.05 1.06 1.04 1.06 72,371
06/09/2015 1.04 1.05 1.03 1.03 43,332
06/08/2015 1.04 1.04 1.02 1.04 65,320
06/05/2015 1.03 1.05 1.02 1.04 202,557
06/04/2015 1.02 1.05 1.02 1.04 19,751
06/03/2015 1.05 1.05 1.03 1.05 29,113
06/02/2015 1.02 1.06 1.02 1.05 66,528
06/01/2015 1.03 1.05 1.02 1.02 146,381
05/29/2015 1.07 1.07 1.01 1.03 163,293
05/28/2015 1.05 1.06 1.04 1.06 107,889
05/27/2015 1.07 1.07 1.02 1.04 251,662
05/26/2015 1.12 1.12 1.06 1.0608 224,564
05/22/2015 1.16 1.16 1.13 1.14 145,650
05/21/2015 1.14 1.155 1.13 1.15 51,115
05/20/2015 1.15 1.17 1.14 1.15 100,182
05/19/2015 1.16 1.175 1.13 1.16 428,347
05/18/2015 1.18 1.25 1.17 1.21 315,065
05/15/2015 1.14 1.18 1.11 1.17 115,325
05/14/2015 1.14 1.18 1.12 1.1401 210,828
05/13/2015 1.08 1.2 1.06 1.14 497,185
05/12/2015 1.06 1.08 1.0502 1.06 79,594
05/11/2015 1.06 1.06 1.05 1.06 63,588
05/08/2015 1.07 1.07 1.04 1.06 211,540
05/07/2015 1.07 1.08 1.04 1.05 240,721
05/06/2015 1.09 1.1 1.06 1.1 277,760
05/05/2015 1.1 1.11 1.08 1.08 161,691
05/04/2015 1.08 1.1 1.08 1.1 185,555
05/01/2015 1.07 1.07 1.0475 1.06 211,376
04/30/2015 1.07 1.1 1.05 1.07 538,233
04/29/2015 1.09 1.11 1.06 1.07 226,512
04/28/2015 1.09 1.13 1.08 1.08 421,720
04/27/2015 1.08 1.11 1.0699 1.0982 332,158
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
*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?