Historical Stock Prices

SVT 
$7.8
*  
0.06
 negative 
0.76%
Get SVT Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.86 7.86 7.79 7.8 7,184
04/16/2014 7.86 7.86 7.76 7.86 1,400
04/15/2014 7.849 7.849 7.849 7.849 00
04/14/2014 7.849 7.849 7.849 7.849 00
04/11/2014 7.73 7.849 7.73 7.849 600
04/10/2014 7.98 7.99 7.74 7.74 4,118
04/09/2014 7.8 7.87 7.75 7.84 12,905
04/08/2014 7.744 7.81 7.7 7.8 2,305
04/07/2014 7.73 7.73 7.73 7.73 100
04/04/2014 7.76 7.81 7.75 7.78 21,282
04/03/2014 7.65 7.95 7.65 7.75 8,948
04/02/2014 7.74 7.84 7.65 7.7 12,583
04/01/2014 7.78 7.81 7.55 7.65 21,137
03/31/2014 7.49 7.78 7.49 7.7452 4,392
03/28/2014 7.49 7.85 7.48 7.49 995
03/27/2014 7.462 7.82 7.41 7.47 39,284
03/26/2014 7.52 7.52 7.5 7.5 924
03/25/2014 7.56 7.8 7.36 7.49 32,911
03/24/2014 8.08 8.08 7.32 7.5579 60,765
03/21/2014 8.61 8.72 8.4301 8.72 4,829
03/20/2014 8.48 8.7001 8.48 8.6 4,452
03/19/2014 8.59 8.66 8.45 8.58 16,762
03/18/2014 8.65 9 8.24 8.72 50,607
03/17/2014 8.7 8.7 8.431 8.46 791
03/14/2014 8.7 8.7 8.55 8.55 1,786
03/13/2014 8.6 8.6969 8.6 8.68 4,490
03/12/2014 8.2 8.7 8.124 8.5 10,403
03/11/2014 8.2 8.96 8.12 8.74 66,838
03/10/2014 8.18 8.56 8.1482 8.28 32,257
03/07/2014 8.37 8.38 8.17 8.17 5,616
03/06/2014 8.4862 8.4862 8.4862 8.4862 800
03/05/2014 8.3301 8.3301 8.33 8.33 1,100
03/04/2014 8.68 8.84 8.4 8.5099 6,401
03/03/2014 8.22 8.38 8.22 8.25 750
02/28/2014 8.1404 8.29 8.13 8.16 3,598
02/27/2014 8.2 8.2 8.1866 8.1866 2,105
02/26/2014 8.3 8.46 8.23 8.32 1,208
02/25/2014 8.08 8.54 8.05 8.23 27,331
02/24/2014 8.3678 8.37 8.3508 8.3508 438
02/21/2014 8.18 8.33 8.18 8.27 523
02/20/2014 8.121 8.1658 8 8.15 3,768
02/19/2014 8.1 8.15 8.09 8.15 3,900
02/18/2014 8.15 8.15 8.04 8.04 6,580
02/14/2014 8.45 8.51 8.14 8.15 6,266
02/13/2014 8.12 8.19 8.05 8.15 13,834
02/12/2014 8.3 8.3 8.05 8.05 4,731
02/11/2014 8.1999 8.1999 8 8.17 2,936
02/10/2014 7.88 8.12 7.88 8.12 4,051
02/07/2014 7.89 8.1 7.89 8 4,041
02/06/2014 8.1 8.15 8.01 8.01 9,963
02/05/2014 7.95 7.95 7.93 7.93 455
02/04/2014 7.88 7.88 7.83 7.83 1,701
02/03/2014 7.92 7.92 7.7404 7.89 3,677
01/31/2014 7.92 7.92 7.92 7.92 170
01/30/2014 8.02 8.02 7.97 8 3,532
01/29/2014 8.0001 8.02 8.0001 8.02 725
01/28/2014 7.96 7.96 7.95 7.95 1,100
01/27/2014 8 8 7.92 7.98 7,055
01/24/2014 8.53 8.75 7.917 8.1655 28,877
01/23/2014 8.49 8.49 8 8.02 15,381
01/22/2014 8.45 8.45 8.45 8.45 00
01/21/2014 8.44 8.45 8.4399 8.45 5,200
01/17/2014 8.44 8.44 8.35 8.35 3,415
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 your brokers before you trade


Want to trade FX?