Historical Stock Prices

SVM 
$1.04
*  
0.01
0.95%
Get SVM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SVM now
Exchange: NYSE
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 1.06 1.06 1.02 1.04 759,228
07/01/2015 1.06 1.08 1.05 1.05 759,147
06/30/2015 1.08 1.1 1.05 1.08 1,101,947
06/29/2015 1.08 1.09 1.07 1.07 362,881
06/26/2015 1.1 1.12 1.09 1.09 270,477
06/25/2015 1.09 1.12 1.09 1.11 472,024
06/24/2015 1.1 1.13 1.1 1.13 522,463
06/23/2015 1.07 1.12 1.07 1.12 555,859
06/22/2015 1.12 1.125 1.07 1.09 1,018,744
06/19/2015 1.1 1.14 1.08 1.14 4,010,437
06/18/2015 1.14 1.15 1.1 1.11 1,035,877
06/17/2015 1.1 1.14 1.1 1.12 453,896
06/16/2015 1.12 1.14 1.1 1.11 918,408
06/15/2015 1.15 1.15 1.13 1.14 531,239
06/12/2015 1.16 1.18 1.13 1.16 612,492
06/11/2015 1.15 1.16 1.125 1.16 750,119
06/10/2015 1.16 1.16 1.14 1.15 304,039
06/09/2015 1.16 1.17 1.13 1.14 423,894
06/08/2015 1.14 1.16 1.14 1.15 260,456
06/05/2015 1.13 1.16 1.11 1.13 390,392
06/04/2015 1.12 1.16 1.12 1.14 382,820
06/03/2015 1.16 1.18 1.15 1.16 256,993
06/02/2015 1.15 1.18 1.15 1.16 425,372
06/01/2015 1.14 1.17 1.13 1.15 676,787
05/29/2015 1.15 1.2 1.12 1.13 1,119,451
05/28/2015 1.18 1.18 1.15 1.15 708,301
05/27/2015 1.19 1.19 1.15 1.18 531,271
05/26/2015 1.22 1.22 1.16 1.17 1,019,490
05/22/2015 1.21 1.26 1.2 1.24 816,433
05/21/2015 1.24 1.3 1.23 1.24 653,785
05/20/2015 1.29 1.32 1.26 1.26 488,959
05/19/2015 1.37 1.38 1.3 1.3 1,020,348
05/18/2015 1.32 1.41 1.32 1.4 1,087,990
05/15/2015 1.34 1.35 1.3 1.33 742,208
05/14/2015 1.32 1.37 1.31 1.32 660,002
05/13/2015 1.34 1.38 1.31 1.31 1,584,831
05/12/2015 1.29 1.32 1.2601 1.31 894,619
05/11/2015 1.27 1.3 1.23 1.26 495,414
05/08/2015 1.25 1.27 1.23 1.27 311,295
05/07/2015 1.24 1.25 1.22 1.24 315,823
05/06/2015 1.26 1.27 1.23 1.24 347,420
05/05/2015 1.31 1.32 1.25 1.25 394,352
05/04/2015 1.28 1.29 1.26 1.29 369,961
05/01/2015 1.24 1.25 1.23 1.25 329,352
04/30/2015 1.25 1.26 1.23 1.24 411,154
04/29/2015 1.27 1.31 1.26 1.27 820,946
04/28/2015 1.25 1.31 1.25 1.3 970,446
04/27/2015 1.24 1.27 1.2201 1.25 971,468
04/24/2015 1.2 1.23 1.19 1.22 672,975
04/23/2015 1.18 1.23 1.18 1.22 390,876
04/22/2015 1.19 1.23 1.18 1.18 469,172
04/21/2015 1.19 1.21 1.19 1.2 230,677
04/20/2015 1.21 1.21 1.17 1.2 528,949
04/17/2015 1.27 1.27 1.2 1.2 496,345
04/16/2015 1.26 1.27 1.22 1.24 321,890
04/15/2015 1.21 1.25 1.195 1.24 494,194
04/14/2015 1.21 1.23 1.19 1.2 461,305
04/13/2015 1.27 1.27 1.2 1.21 465,766
04/10/2015 1.24 1.27 1.24 1.27 206,469
04/09/2015 1.23 1.25 1.22 1.24 224,006
04/08/2015 1.28 1.29 1.23 1.24 461,139
04/07/2015 1.27 1.29 1.25 1.29 536,378
04/06/2015 1.25 1.28 1.24 1.28 680,857
04/02/2015 1.21 1.24 1.18 1.19 393,959
*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?