Historical Stock Prices

SVT 
$6.8775
*  
0.3851
5.93%
Get SVT Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SVT now
Exchange: AMEX
Industry: Capital Goods
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 6.41 6.9 6.41 6.8775 38,749
03/26/2015 6.4924 6.4924 6.4924 6.4924 112
03/25/2015 6.37 6.37 6.37 6.37 425
03/24/2015 6.45 6.45 6.45 6.45 356
03/23/2015 6.44 6.44 6.13 6.32 16,069
03/20/2015 6.3 6.64 6.05 6.05 57,090
03/19/2015 6.35 6.5 6.26 6.3 4,514
03/18/2015 6.2999 6.44 6.2999 6.44 1,731
03/17/2015 6.29 6.29 6.05 6.25 16,734
03/16/2015 6.22 6.26 6.22 6.26 1,502
03/13/2015 6.22 6.22 6.22 6.22 342
03/12/2015 6.42 6.42 6.1701 6.22 3,339
03/11/2015 6.43 6.449 6.3 6.449 405
03/10/2015 6.38 6.38 6.38 6.38 158
03/09/2015 6.25 6.45 6.22 6.33 1,344
03/06/2015 6.45 6.45 6.3675 6.3675 2,178
03/05/2015 6.255 6.255 6.255 6.255 00
03/04/2015 6.38 6.38 6.23 6.255 5,600
03/03/2015 6.5 6.5 6.5 6.5 00
03/02/2015 6.47 6.58 6.24 6.5 63,305
02/27/2015 6.15 6.69 6.15 6.45 96,275
02/26/2015 6.25 6.4399 6.11 6.4399 67,200
02/25/2015 6.33 6.33 6.33 6.33 00
02/24/2015 6.33 6.33 6.33 6.33 00
02/23/2015 6.33 6.33 6.33 6.33 00
02/20/2015 6.45 6.45 6.27 6.33 2,087
02/19/2015 6.62 6.8 6.57 6.62 44,713
02/18/2015 6.27 6.821 6.1019 6.6 180,625
02/17/2015 6.6899 6.6899 6.17 6.27 37,700
02/13/2015 6.63 6.67 6.37 6.5 5,933
02/12/2015 6.78 6.79 6.6 6.6 8,871
02/11/2015 6.27 6.74 6.05 6.55 63,534
02/10/2015 6.1 6.4195 5.92 6.13 35,026
02/09/2015 6.16 6.16 6.16 6.16 200
02/06/2015 6.01 6.17 6.01 6.17 3,371
02/05/2015 6.25 6.25 6.25 6.25 221
02/04/2015 6.26 6.303 6.26 6.27 3,790
02/03/2015 6.36 6.36 6.34 6.34 407
02/02/2015 6.37 6.561 6.2601 6.2601 1,116
01/30/2015 6.61 6.75 6.4 6.45 33,016
01/29/2015 6.35 6.7 6.1 6.56 44,255
01/28/2015 6.67 6.67 6.45 6.45 790
01/27/2015 6.85 6.98 6.74 6.74 25,830
01/26/2015 6.22 6.99 6.22 6.86 20,249
01/23/2015 6.3 6.49 6 6.49 13,549
01/22/2015 6.49 6.49 6.4899 6.4899 300
01/21/2015 6.49 6.49 6.49 6.49 00
01/20/2015 6.49 6.49 6.49 6.49 00
01/16/2015 6.49 6.49 6.47 6.49 1,184
01/15/2015 6.26 6.26 6.25 6.2501 667
01/14/2015 6.2499 6.49 6.2499 6.37 1,852
01/13/2015 6.25 6.25 6.25 6.25 250
01/12/2015 6.21 6.21 6.21 6.21 100
01/09/2015 6.25 6.3 6.25 6.3 1,514
01/08/2015 6.25 6.25 6.25 6.25 00
01/07/2015 6.25 6.25 6.25 6.25 00
01/06/2015 6.25 6.25 6.25 6.25 00
01/05/2015 6.2852 6.2852 6.25 6.25 1,000
01/02/2015 6.4899 6.4899 6.4899 6.4899 00
12/31/2014 6.4899 6.4899 6.4899 6.4899 00
12/30/2014 6.4899 6.4899 6.4899 6.4899 1,271
12/29/2014 6.49 6.49 6.2 6.2 482
*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?