Historical Stock Prices

SVT 
$6.455
*  
0.0827
1.3%
Get SVT Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 6.39 6.455 6.39 6.455 1,135
05/21/2015 6.32 6.3723 6.32 6.3723 1,730
05/20/2015 6.31 6.31 6.31 6.31 00
05/19/2015 6.33 6.33 6.31 6.31 1,046
05/18/2015 6.45 6.45 6.42 6.42 1,112
05/15/2015 6.4 6.4999 6.31 6.41 8,897
05/14/2015 6.68 6.7 6.52 6.6 8,190
05/13/2015 6.74 6.74 6.73 6.73 820
05/12/2015 6.57 6.57 6.57 6.57 00
05/11/2015 6.7 6.9 6.57 6.57 700
05/08/2015 6.799 6.88 6.618 6.88 4,739
05/07/2015 6.57 6.57 6.57 6.57 00
05/06/2015 6.659 6.659 6.55 6.57 5,104
05/05/2015 6.5 6.81 6.5 6.78 1,182
05/04/2015 6.5 6.78 6.5 6.78 4,313
05/01/2015 6.5001 6.6999 6.5001 6.55 7,931
04/30/2015 6.66 6.66 6.66 6.66 237
04/29/2015 6.48 6.7 6.48 6.7 3,327
04/28/2015 6.836 6.849 6.816 6.816 800
04/27/2015 6.849 6.849 6.849 6.849 337
04/24/2015 6.6 6.85 6.6 6.85 7,913
04/23/2015 6.7801 6.7801 6.7801 6.7801 00
04/22/2015 6.7801 6.7801 6.7801 6.7801 2,000
04/21/2015 6.88 6.88 6.88 6.88 00
04/20/2015 6.864 6.88 6.864 6.88 1,486
04/17/2015 6.9 6.9 6.9 6.9 00
04/16/2015 6.87 6.91 6.83 6.9 8,275
04/15/2015 6.701 6.99 6.701 6.9 1,313
04/14/2015 6.55 6.55 6.55 6.55 346
04/13/2015 6.62 6.861 6.58 6.8 5,474
04/10/2015 6.62 6.62 6.62 6.62 00
04/09/2015 6.9 6.9 6.62 6.62 282
04/08/2015 6.8 6.89 6.7 6.89 9,975
04/07/2015 6.91 6.91 6.91 6.91 216
04/06/2015 6.99 7.06 6.89 7.06 6,301
04/02/2015 6.88 7.06 6.8416 7.05 3,077
04/01/2015 6.89 6.89 6.844 6.844 654
03/31/2015 6.89 6.92 6.81 6.89 8,759
03/30/2015 6.8099 6.81 6.75 6.8 9,321
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
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
09/25/2014 7.86 7.86 7.86 7.86 00
09/24/2014 7.88 7.88 7.86 7.86 1,743
09/23/2014 8.1 8.1 7.7357 7.7357 773
09/22/2014 8.13 8.13 8.13 8.13 00
09/19/2014 8.13 8.13 8.13 8.13 00
09/18/2014 8.13 8.13 8.13 8.13 00
09/17/2014 7.74 8.13 7.74 8.13 18,273
09/16/2014 7.93 7.93 7.601 7.64 1,293
09/15/2014 7.99 7.99 7.6 7.8 5,755
09/12/2014 7.5043 7.65 7.5043 7.65 5,472
09/11/2014 7.4 7.4001 7.4 7.4 2,846
09/10/2014 7.35 7.45 7.35 7.45 1,814
09/09/2014 7.4591 7.4591 7.4591 7.4591 00
09/08/2014 7.4591 7.4591 7.4591 7.4591 00
09/05/2014 7.48 7.65 7.45 7.4591 12,571
09/04/2014 7.36 7.68 7.3 7.36 11,396
09/03/2014 7.49 7.5 7.48 7.5 2,811
09/02/2014 7.25 7.25 7.25 7.25 00
08/29/2014 7.44 7.44 7.1 7.25 873
08/28/2014 7.445 7.52 7.1849 7.1849 2,060
08/27/2014 7.67 7.67 7.52 7.52 2,000
08/26/2014 7.4 7.4 7.06 7.06 735
08/25/2014 7.16 7.19 7.16 7.16 1,235
08/22/2014 7.19 7.19 7.19 7.19 100
08/21/2014 7.21 7.21 7.21 7.21 200
08/20/2014 7.21 7.21 7.21 7.21 00
08/19/2014 7.21 7.21 7.21 7.21 00
08/18/2014 7.21 7.21 7.21 7.21 00
08/15/2014 7.2 7.49 6.901 7.21 5,427
08/14/2014 6.76 7.2 6.76 7.195 1,400
08/13/2014 7 7.03 6.9 7.01 8,012
08/12/2014 6.67 7.07 6.67 7.04 10,973
08/11/2014 6.76 6.9278 6.75 6.76 739
08/08/2014 6.86 6.86 6.76 6.76 500
08/07/2014 6.86 6.86 6.86 6.86 100
08/06/2014 7.1 7.52 6.87 6.96 4,810
08/05/2014 7 7.31 6.65 7.06 15,080
08/04/2014 7.12 7.12 6.86 6.86 1,485
08/01/2014 6.58 7.53 6.58 7.21 28,132
07/31/2014 6.85 6.85 6.85 6.85 510
07/30/2014 6.79 6.98 6.65 6.9 11,603
07/29/2014 6.72 7 6.54 6.81 22,446
07/28/2014 6.97 6.97 6.97 6.97 00
07/25/2014 6.72 6.97 6.72 6.97 13,527
07/24/2014 6.82 6.84 6.82 6.84 1,017
07/23/2014 6.9 6.9 6.9 6.9 200
07/22/2014 6.8 6.97 6.8 6.89 6,691
07/21/2014 6.8 6.8 6.7 6.71 700
07/18/2014 6.91 6.91 6.91 6.91 332
07/17/2014 6.76 6.76 6.71 6.75 1,601
07/16/2014 6.73 6.994 6.7 6.994 3,503
07/15/2014 6.99 6.99 6.99 6.99 00
07/14/2014 6.7501 6.994 6.7501 6.99 3,453
07/11/2014 7.01 7.01 6.75 6.75 2,986
07/10/2014 6.9 6.9 6.9 6.9 00
07/09/2014 6.91 6.91 6.9 6.9 450
07/08/2014 7.0983 7.0983 7.0983 7.0983 00
07/07/2014 7.05 7.0983 7.05 7.0983 1,360
07/03/2014 7.0448 7.0448 7.0448 7.0448 00
07/02/2014 7.32 7.33 7.0448 7.0448 1,980
07/01/2014 7.03 7.24 7.03 7.2 1,359
06/30/2014 7.045 7.045 6.94 6.9588 1,368
06/27/2014 7.18 7.25 7.04 7.04 2,273
06/26/2014 6.95 6.95 6.95 6.95 100
06/25/2014 7.01 7.01 7.01 7.01 00
06/24/2014 7.01 7.01 7.01 7.01 00
06/23/2014 7.01 7.01 7.01 7.01 00
06/20/2014 6.94 7.01 6.94 7.01 1,747
06/19/2014 7.05 7.05 7.05 7.05 222
06/18/2014 7.02 7.02 7.02 7.02 00
06/17/2014 7.02 7.02 7.02 7.02 00
06/16/2014 7.02 7.02 7.02 7.02 00
06/13/2014 7.02 7.02 7.02 7.02 00
06/12/2014 7.02 7.02 7.02 7.02 00
06/11/2014 7.02 7.02 7.02 7.02 00
06/10/2014 7.08 7.3601 7.02 7.02 5,216
06/09/2014 6.85 7.09 6.825 7.06 3,927
06/06/2014 6.88 6.88 6.88 6.88 00
06/05/2014 6.79 6.88 6.75 6.88 7,045
06/04/2014 6.81 6.94 6.81 6.94 666
06/03/2014 6.999 6.999 6.9 6.9 1,000
06/02/2014 6.7501 6.7501 6.7501 6.7501 520
05/30/2014 6.79 7.045 6.79 6.84 4,110
05/29/2014 6.979 7.49 6.936 7 6,300
05/28/2014 6.957 6.957 6.91 6.91 300
05/27/2014 6.99 6.99 6.89 6.9 8,834
05/23/2014 7.05 7.09 6.8001 6.8001 6,270
05/22/2014 7.21 7.21 7.0896 7.0896 5,494
*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?