Historical Stock Prices

SVU 
$8.02
*  
0.06
0.74%
Get SVU Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SVU now
Exchange: NYSE
Industry: Consumer Services
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 03-JUL-2014 TO 03-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 8.11 8.16 7.94 8.02 2,138,822
07/01/2015 8.17 8.3 8.07 8.08 4,821,827
06/30/2015 8.22 8.25 8.04 8.09 3,930,862
06/29/2015 8.4 8.47 8.21 8.21 2,771,151
06/26/2015 8.44 8.51 8.38 8.46 7,759,372
06/25/2015 8.55 8.55 8.42 8.46 2,600,932
06/24/2015 8.64 8.78 8.47 8.5 2,628,060
06/23/2015 8.57 8.7 8.53 8.66 3,677,638
06/22/2015 8.53 8.57 8.41 8.54 3,842,787
06/19/2015 8.43 8.64 8.42 8.49 4,319,125
06/18/2015 8.46 8.52 8.38 8.4 2,410,252
06/17/2015 8.48 8.55 8.32 8.42 2,218,531
06/16/2015 8.27 8.46 8.22 8.38 2,321,009
06/15/2015 8.57 8.58 8.29 8.3 3,368,957
06/12/2015 8.58 8.74 8.56 8.64 2,229,996
06/11/2015 8.68 8.79 8.55 8.6 2,762,408
06/10/2015 8.57 8.73 8.56 8.62 3,700,345
06/09/2015 8.43 8.54 8.23 8.47 4,867,145
06/08/2015 8.81 8.81 8.39 8.47 6,272,581
06/05/2015 8.89 8.9 8.75 8.81 3,618,295
06/04/2015 8.83 9.055 8.8 8.93 3,925,910
06/03/2015 8.84 8.91 8.77 8.88 2,214,202
06/02/2015 8.8 8.91 8.765 8.83 3,234,021
06/01/2015 8.85 8.925 8.79 8.82 3,672,885
05/29/2015 8.84 8.88 8.761 8.83 4,224,196
05/28/2015 8.9 8.97 8.82 8.86 3,308,339
05/27/2015 8.83 8.91 8.7227 8.89 3,320,838
05/26/2015 8.88 8.92 8.78 8.83 2,712,354
05/22/2015 9.09 9.12 8.89 8.91 3,260,971
05/21/2015 9.09 9.17 9.04 9.13 3,614,667
05/20/2015 9.07 9.16 8.97 9.1 4,284,135
05/19/2015 9.15 9.21 9.03 9.06 3,852,898
05/18/2015 9.02 9.2 8.99 9.17 4,614,686
05/15/2015 9.12 9.22 8.95 9.04 5,258,324
05/14/2015 9.1 9.19 9 9.12 3,988,310
05/13/2015 9.09 9.12 8.95 9.11 5,302,312
05/12/2015 9.02 9.08 8.91 9.06 4,836,286
05/11/2015 8.98 9.19 8.97 9.02 8,482,279
05/08/2015 8.98 9.07 8.89 9 5,119,935
05/07/2015 8.7 9 8.68 8.92 7,103,629
05/06/2015 8.79 8.95 8.66 8.85 8,018,473
05/05/2015 8.96 8.97 8.55 8.64 7,272,023
05/04/2015 8.89 9.019 8.84 8.93 6,175,542
05/01/2015 8.8 8.91 8.74 8.84 7,226,691
04/30/2015 8.95 9.04 8.74 8.79 15,356,860
04/29/2015 9.19 9.31 8.85 8.94 38,594,960
04/28/2015 10.5 10.73 9.82 9.89 14,418,100
04/27/2015 10.87 10.98 10.62 10.7 3,971,886
04/24/2015 10.89 10.95 10.84 10.86 3,187,533
04/23/2015 11.01 11.08 10.91 10.91 2,459,316
04/22/2015 11.15 11.15 10.9645 11.01 3,443,631
04/21/2015 11.13 11.19 11.06 11.11 2,391,130
04/20/2015 11.18 11.2 11 11.06 2,255,173
04/17/2015 11.26 11.29 10.97 11.1 3,129,083
04/16/2015 11.48 11.48 11.1133 11.36 2,459,054
04/15/2015 11.7 11.74 11.45 11.47 3,113,217
04/14/2015 11.75 11.79 11.51 11.69 1,412,460
04/13/2015 11.94 12 11.81 11.82 1,755,529
04/10/2015 11.78 11.91 11.59 11.9 1,889,856
04/09/2015 11.72 11.7968 11.59 11.75 1,900,754
04/08/2015 11.58 11.795 11.42 11.72 3,271,952
04/07/2015 11.78 11.8 11.56 11.57 2,536,479
04/06/2015 11.62 11.895 11.59 11.77 2,988,573
04/02/2015 11.51 11.8 11.46 11.68 2,763,417
04/01/2015 11.58 11.73 11.35 11.46 4,440,612
03/31/2015 11.43 11.75 11.38 11.63 2,680,605
03/30/2015 11.41 11.49 11.36 11.45 1,687,954
03/27/2015 11.24 11.4 11.14 11.37 1,996,750
03/26/2015 11.21 11.29 11.02 11.22 2,631,735
03/25/2015 11.4 11.54 11.23 11.24 2,356,636
03/24/2015 11.44 11.49 11.36 11.39 2,044,855
03/23/2015 11.31 11.58 11.31 11.41 3,621,165
03/20/2015 11.24 11.42 11.17 11.33 5,185,247
03/19/2015 11.21 11.28 11.055 11.24 2,139,544
03/18/2015 11.28 11.33 10.89 11.21 3,555,383
03/17/2015 11.11 11.4 11.07 11.34 2,550,757
03/16/2015 10.93 11.14 10.91 11.12 5,998,706
03/13/2015 10.85 10.95 10.77 10.89 3,689,912
03/12/2015 10.98 11.08 10.8 10.84 4,855,704
03/11/2015 10.79 10.91 10.61 10.9 3,772,924
03/10/2015 10.43 10.84 10.28 10.77 9,028,339
03/09/2015 10.27 10.37 10.15 10.19 2,099,767
03/06/2015 10.36 10.47 10.19 10.24 2,367,839
03/05/2015 10.24 10.44 10.06 10.41 3,571,895
03/04/2015 9.9 10.24 9.82 10.18 3,194,168
03/03/2015 9.94 10 9.85 9.9 2,156,151
03/02/2015 9.91 10.05 9.835 9.99 2,960,698
02/27/2015 9.97 10.02 9.88 9.88 2,897,265
02/26/2015 9.98 10.03 9.92 10 1,791,351
02/25/2015 10.17 10.21 9.96 10.02 2,566,153
02/24/2015 10.29 10.34 10.19 10.2 2,117,538
02/23/2015 10.33 10.35 10.18 10.3 1,631,827
02/20/2015 10.27 10.37 10.19 10.37 1,547,820
02/19/2015 10.4 10.43 10.24 10.26 1,269,555
02/18/2015 10.28 10.49 10.26 10.43 2,092,999
02/17/2015 10.23 10.35 10.17 10.3 2,125,694
02/13/2015 10.2 10.3 10.1401 10.21 2,130,561
02/12/2015 9.96 10.17 9.92 10.17 2,089,297
02/11/2015 9.88 9.94 9.8 9.89 1,771,984
02/10/2015 9.88 9.93 9.77 9.87 1,327,641
02/09/2015 9.98 10.07 9.815 9.82 1,662,834
02/06/2015 10.13 10.23 9.985 10.05 1,930,381
02/05/2015 10.13 10.18 10.04 10.15 1,885,010
02/04/2015 10.03 10.24 10.0042 10.08 1,689,073
02/03/2015 9.84 10.13 9.772 10.12 2,719,865
02/02/2015 9.73 9.79 9.52 9.78 2,581,249
01/30/2015 9.99 10 9.73 9.74 3,018,228
01/29/2015 10 10.12 9.91 10.12 1,982,785
01/28/2015 10.4 10.43 9.93 9.99 2,616,740
01/27/2015 10.16 10.4 10.11 10.31 3,158,865
01/26/2015 10.1 10.38 10.02 10.3 3,623,896
01/23/2015 9.93 10.12 9.83 10.12 3,750,334
01/22/2015 9.76 9.94 9.635 9.9 3,055,090
01/21/2015 9.64 9.74 9.53 9.7 4,429,185
01/20/2015 9.74 9.758 9.46 9.65 4,600,897
01/16/2015 9.41 9.69 9.4 9.69 3,652,036
01/15/2015 9.55 9.59 9.27 9.44 5,749,136
01/14/2015 9.12 9.17 8.97 9.08 4,633,799
01/13/2015 9.56 9.755 9.2 9.26 7,961,889
01/12/2015 9.61 9.765 9.5 9.5 6,766,036
01/09/2015 9.3 9.65 9.07 9.46 6,865,957
01/08/2015 9.45 9.54 9.19 9.29 5,972,522
01/07/2015 9.65 9.65 9.02 9.19 8,264,658
01/06/2015 9.41 9.47 9.07 9.19 2,776,059
01/05/2015 9.55 9.59 9.33 9.35 2,808,006
01/02/2015 9.75 9.84 9.57 9.65 1,128,592
12/31/2014 9.83 9.92 9.69 9.7 1,467,711
12/30/2014 9.86 9.95 9.75 9.78 972,102
12/29/2014 9.75 9.93 9.75 9.86 1,239,892
12/26/2014 9.79 9.86 9.71 9.74 679,232
12/24/2014 9.7 9.86 9.69 9.71 1,063,298
12/23/2014 9.56 9.75 9.51 9.7 1,633,484
12/22/2014 9.44 9.64 9.42 9.5 2,539,317
12/19/2014 9.5 9.69 9.4 9.43 5,779,551
12/18/2014 9.43 9.5 9.16 9.49 4,197,645
12/17/2014 8.94 9.33 8.89 9.32 2,905,959
12/16/2014 8.82 9 8.79 8.87 2,213,485
12/15/2014 9.06 9.1 8.79 8.86 2,173,300
12/12/2014 8.78 9.17 8.77 9.03 2,614,484
12/11/2014 8.88 9.15 8.85 8.9 2,070,851
12/10/2014 9.2 9.21 8.84 8.85 2,631,984
12/09/2014 8.79 9.22 8.72 9.2 2,593,534
12/08/2014 9.28 9.48 9.13 9.18 1,460,319
12/05/2014 9.25 9.44 9.24 9.34 1,225,958
12/04/2014 9.39 9.39 9.18 9.25 1,782,327
12/03/2014 9.22 9.39 9.2 9.34 1,217,474
12/02/2014 9.13 9.38 9.07 9.24 5,102,442
12/01/2014 9.42 9.42 9.09 9.09 2,502,386
11/28/2014 9.36 9.48 9.32 9.36 796,576
11/26/2014 9.39 9.44 9.315 9.37 599,055
11/25/2014 9.4 9.46 9.23 9.35 1,464,417
11/24/2014 9.23 9.46 9.2 9.4 1,431,274
11/21/2014 9.41 9.41 9.14 9.18 1,894,280
11/20/2014 9.13 9.35 9.1 9.25 1,594,955
11/19/2014 9.13 9.1901 9.02 9.14 1,195,252
11/18/2014 9.02 9.205 8.98 9.12 1,507,985
11/17/2014 8.96 9.09 8.885 9.02 1,339,182
11/14/2014 8.92 9.04 8.87 9 1,640,201
11/13/2014 8.91 8.99 8.85 8.93 1,963,232
11/12/2014 8.59 8.93 8.58 8.89 1,639,784
11/11/2014 8.76 8.76 8.64 8.67 1,585,948
11/10/2014 8.67 8.71 8.57 8.7 1,879,661
11/07/2014 8.57 8.64 8.47 8.62 2,885,947
11/06/2014 8.5 8.55 8.4 8.53 2,240,629
11/05/2014 8.44 8.56 8.36 8.44 2,261,171
11/04/2014 8.52 8.55 8.31 8.42 2,891,214
11/03/2014 8.65 8.68 8.47 8.53 2,101,523
10/31/2014 8.79 8.8 8.62 8.63 3,065,000
10/30/2014 8.51 8.63 8.415 8.59 1,704,288
10/29/2014 8.48 8.59 8.4101 8.52 2,168,992
10/28/2014 8.12 8.47 8.06 8.44 3,625,582
10/27/2014 8.02 8.1 7.83 8.05 3,002,021
10/24/2014 8.08 8.165 8.01 8.08 1,476,615
10/23/2014 8.14 8.215 8.08 8.11 2,314,127
10/22/2014 8.33 8.4 8.07 8.08 2,231,256
10/21/2014 8.26 8.39 8.21 8.34 2,817,725
10/20/2014 8.08 8.31 8.08 8.22 3,704,772
10/17/2014 8.21 8.25 8 8.07 3,072,169
10/16/2014 8.11 8.49 8.0001 8.15 5,284,401
10/15/2014 8.4 8.67 8.16 8.55 5,753,888
10/14/2014 8.52 8.66 8.41 8.61 2,790,688
10/13/2014 8.61 8.66 8.33 8.45 3,155,793
10/10/2014 8.71 8.88 8.58 8.66 2,884,706
10/09/2014 8.97 8.97 8.64 8.74 4,808,446
10/08/2014 8.75 8.99 8.595 8.97 1,938,625
10/07/2014 8.85 8.94 8.75 8.77 2,106,890
10/06/2014 8.83 9.01 8.82 8.89 1,531,775
10/03/2014 8.89 9.02 8.79 8.94 2,006,763
10/02/2014 8.67 8.885 8.64 8.82 2,057,974
10/01/2014 8.89 8.915 8.6 8.64 3,613,782
09/30/2014 9.04 9.14 8.91 8.94 2,962,094
09/29/2014 9.18 9.32 9.11 9.13 1,581,034
09/26/2014 9.01 9.47 9 9.3 3,876,696
09/25/2014 9.15 9.2128 8.98 9.02 2,058,076
09/24/2014 9.16 9.26 9.12 9.21 1,758,136
09/23/2014 9.15 9.32 9.05 9.18 3,929,393
09/22/2014 9.42 9.48 9.16 9.19 3,662,077
09/19/2014 9.66 9.67 9.43 9.48 4,397,639
09/18/2014 9.64 9.705 9.54 9.67 1,626,538
09/17/2014 9.55 9.7 9.55 9.63 2,409,579
09/16/2014 9.38 9.61 9.32 9.58 3,722,825
09/15/2014 9.38 9.46 9.265 9.42 1,750,099
09/12/2014 9.65 9.675 9.35 9.4 2,709,243
09/11/2014 9.66 9.74 9.55 9.66 2,801,841
09/10/2014 9.52 9.715 9.43 9.68 2,889,163
09/09/2014 9.66 9.76 9.43 9.49 5,063,124
09/08/2014 9.55 9.71 9.5 9.68 1,950,851
09/05/2014 9.43 9.675 9.285 9.55 2,516,120
09/04/2014 9.63 9.71 9.35 9.46 4,033,919
09/03/2014 9.55 9.77 9.49 9.57 2,405,222
09/02/2014 9.57 9.59 9.405 9.51 2,629,816
08/29/2014 9.63 9.65 9.51 9.55 1,637,040
08/28/2014 9.57 9.75 9.5 9.64 1,380,241
08/27/2014 9.61 9.65 9.52 9.63 1,220,203
08/26/2014 9.35 9.64 9.34 9.63 2,790,783
08/25/2014 9.48 9.48 9.26 9.33 2,774,326
08/22/2014 9.57 9.59 9.43 9.44 2,665,090
08/21/2014 9.64 9.78 9.52 9.56 2,877,357
08/20/2014 9.71 9.74 9.62 9.66 1,786,322
08/19/2014 9.55 9.74 9.53 9.7 2,862,186
08/18/2014 9.35 9.54 9.31 9.51 3,791,150
08/15/2014 9.47 9.55 9.2 9.31 2,631,904
08/14/2014 9.51 9.63 9.51 9.59 1,557,067
08/13/2014 9.44 9.58 9.34 9.54 1,876,413
08/12/2014 9.42 9.57 9.35 9.38 2,456,509
08/11/2014 9.45 9.55 9.39 9.42 2,758,793
08/08/2014 9.25 9.39 9.24 9.36 1,994,573
08/07/2014 9.35 9.39 9.25 9.27 2,011,039
08/06/2014 9.37 9.455 9.3 9.34 2,862,079
08/05/2014 9.4 9.57 9.28 9.39 2,947,286
08/04/2014 9.14 9.54 9.11 9.48 4,509,001
08/01/2014 9.18 9.24 9.035 9.06 5,049,773
07/31/2014 9.34 9.45 9.16 9.17 4,200,175
07/30/2014 9.55 9.57 9.36 9.45 4,059,367
07/29/2014 9.4 9.64 9.32 9.53 3,956,604
07/28/2014 9.37 9.52 9.3 9.42 3,159,401
07/25/2014 9.17 9.4 9.08 9.33 5,631,304
07/24/2014 8.59 9.12 8.43 9.12 5,311,325
07/23/2014 8.95 9.02 8.85 8.88 3,147,240
07/22/2014 8.99 9.02 8.83 8.89 2,237,744
07/21/2014 8.73 9.02 8.69 8.91 4,451,583
07/18/2014 8.5 8.82 8.46 8.78 3,417,203
07/17/2014 8.76 8.81 8.48 8.52 3,979,839
07/16/2014 8.32 8.85 8.2 8.83 7,984,850
07/15/2014 8.3 8.34 8.2 8.25 2,982,211
07/14/2014 8.22 8.42 8.182 8.32 2,605,489
07/11/2014 8.1 8.23 8.05 8.15 2,991,278
07/10/2014 8.12 8.2 8.04 8.12 3,590,601
07/09/2014 8.28 8.35 8.22 8.32 2,996,781
07/08/2014 8.16 8.285 8.1399 8.25 5,156,270
07/07/2014 8.28 8.34 8.16 8.18 2,150,254
07/03/2014 8.15 8.29 8.15 8.25 1,137,265
*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?