Historical Stock Prices

SVT 
$6.4899
*  
unch
unch
Get SVT Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 6.4899 6.4899 6.4899 6.4899 00
12/24/2014 6.4899 6.4899 6.4899 6.4899 1,012
12/23/2014 6.32 6.38 6.32 6.36 2,000
12/22/2014 6.48 6.49 6.22 6.38 2,719
12/19/2014 6.05 6.49 6.01 6.49 4,024
12/18/2014 6.05 6.05 6.05 6.05 934
12/17/2014 6.41 6.41 6.05 6.05 1,847
12/16/2014 6.16 6.16 6.16 6.16 00
12/15/2014 6.09 6.27 6.02 6.16 2,203
12/12/2014 5.86 5.86 5.86 5.86 00
12/11/2014 6.03 6.03 5.86 5.86 5,311
12/10/2014 6.0001 6.0501 6.0001 6.0501 4,500
12/09/2014 6.09 6.244 6 6.244 4,082
12/08/2014 6.09 6.1175 6.05 6.11 6,427
12/05/2014 6.16 6.16 6.1156 6.16 9,300
12/04/2014 6.14 6.17 6.14 6.16 3,100
12/03/2014 6.49 6.49 6.49 6.49 00
12/02/2014 6.49 6.49 6.49 6.49 100
12/01/2014 6.1 6.39 6.1 6.39 400
11/28/2014 6.45 6.45 6.45 6.45 00
11/26/2014 6.4 6.45 6.4 6.45 1,700
11/25/2014 6.49 6.49 6.45 6.45 500
11/24/2014 6.44 6.44 6.44 6.44 00
11/21/2014 6.4501 6.4501 6.43 6.44 1,602
11/20/2014 6.48 6.5 6.45 6.5 2,033
11/19/2014 6.06 6.06 6.06 6.06 00
11/18/2014 6.06 6.06 6.06 6.06 100
11/17/2014 6.4 6.4 6.4 6.4 00
11/14/2014 6.4 6.4 6.4 6.4 100
11/13/2014 6.26 6.39 6.25 6.39 3,546
11/12/2014 6.264 6.264 6.264 6.264 158
11/11/2014 6.29 6.3 6.17 6.3 3,289
11/10/2014 6.15 6.311 6.15 6.311 1,000
11/07/2014 6.39 6.39 6.39 6.39 00
11/06/2014 6.18 6.39 5.95 6.39 5,915
11/05/2014 6.35 6.4 6.35 6.4 750
11/04/2014 6.36 6.36 6.36 6.36 390
11/03/2014 6.35 6.4 6.35 6.4 3,300
10/31/2014 6.3 6.4999 6.2 6.41 4,455
10/30/2014 6.49 6.49 6.2 6.2 4,480
10/29/2014 6.49 6.5 6.42 6.42 4,734
10/28/2014 6.51 6.51 6.51 6.51 100
10/27/2014 6.43 6.54 6.42 6.54 680
10/24/2014 6.43 6.461 6.31 6.31 3,175
10/23/2014 6.29 6.43 6.29 6.4013 1,522
10/22/2014 6.4 6.4 6.22 6.3652 1,034
10/21/2014 5.55 6.4299 5.54 6.4299 32,130
10/20/2014 6.58 6.61 6 6 19,418
10/17/2014 7.12 7.12 7.12 7.12 140
10/16/2014 7.1 7.11 6.6 7.024 4,905
10/15/2014 7.4 7.4 7.3 7.3 2,743
10/14/2014 7.4333 7.4333 7.4333 7.4333 550
10/13/2014 7.6501 7.6501 7.6501 7.6501 00
10/10/2014 7.6501 7.6501 7.6501 7.6501 00
10/09/2014 7.6501 7.6501 7.6501 7.6501 00
10/08/2014 7.66 7.685 7.65 7.6501 1,867
10/07/2014 7.99 7.99 7.99 7.99 00
10/06/2014 7.99 7.99 7.99 7.99 200
10/03/2014 7.734 7.734 7.734 7.734 00
10/02/2014 7.734 7.734 7.734 7.734 00
10/01/2014 7.734 7.734 7.734 7.734 00
09/30/2014 7.734 7.734 7.734 7.734 00
09/29/2014 7.71 7.734 7.71 7.734 620
09/26/2014 7.92 7.95 7.91 7.95 1,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?