Historical Stock Prices

SVU 
$9.55
*  
0.09
0.93%
Get SVU Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/02/2014 8.18 8.27 8.14 8.15 1,835,897
07/01/2014 8.21 8.2901 8.18 8.23 2,882,341
06/30/2014 8.06 8.29 8.02 8.22 5,108,329
06/27/2014 7.86 8.09 7.85 8.08 6,133,189
06/26/2014 7.66 7.98 7.565 7.93 3,757,343
06/25/2014 7.62 7.765 7.57 7.68 6,161,759
06/24/2014 7.87 7.94 7.8 7.81 2,247,245
06/23/2014 7.94 7.96 7.86 7.91 2,435,316
06/20/2014 7.94 8.03 7.88 7.97 3,644,540
06/19/2014 8.11 8.19 7.89 7.95 3,674,995
06/18/2014 7.87 8.02 7.82 8 4,235,358
06/17/2014 7.76 7.93 7.69 7.89 2,586,423
06/16/2014 7.77 7.77 7.61 7.72 2,058,541
06/13/2014 7.85 7.87 7.72 7.78 2,375,419
06/12/2014 7.96 7.995 7.73 7.81 2,591,453
06/11/2014 8.06 8.08 7.94 8 1,715,420
06/10/2014 8.07 8.12 7.98 8.1 2,177,777
06/09/2014 8 8.07 7.97 8.06 1,764,132
06/06/2014 7.97 8.11 7.94 8.06 2,664,346
06/05/2014 7.75 7.96 7.609 7.94 3,307,204
06/04/2014 7.53 7.82 7.5 7.76 4,110,106
06/03/2014 7.36 7.585 7.2 7.53 5,677,823
06/02/2014 7.42 7.46 7.23 7.24 2,469,865
05/30/2014 7.52 7.53 7.41 7.47 1,061,865
05/29/2014 7.47 7.57 7.45 7.5 1,226,423
05/28/2014 7.57 7.655 7.42 7.45 2,533,129
05/27/2014 7.5 7.655 7.49 7.62 1,710,395
05/23/2014 7.47 7.555 7.44 7.5 1,649,053
05/22/2014 7.37 7.51 7.37 7.46 2,560,903
05/21/2014 7.32 7.415 7.16 7.36 2,004,437
05/20/2014 7.4 7.4 7.14 7.21 2,357,797
05/19/2014 7.5 7.54 7.36 7.43 1,547,948
05/16/2014 7.31 7.5 7.29 7.5 3,077,333
05/15/2014 7.21 7.31 7.14 7.28 2,588,538
05/14/2014 7.19 7.35 7.15 7.25 2,977,302
05/13/2014 7.28 7.405 7.22 7.24 2,261,509
05/12/2014 7.21 7.35 7.18 7.32 2,998,467
05/09/2014 7.1 7.23 7.01 7.11 2,765,186
05/08/2014 7.09 7.45 7.06 7.16 4,059,804
05/07/2014 6.97 7.07 6.89 7.06 2,895,079
05/06/2014 7.01 7.11 6.91 6.99 4,924,127
05/05/2014 7.06 7.06 6.94 6.97 3,253,682
05/02/2014 6.92 7.14 6.87 7.12 3,549,273
05/01/2014 7.02 7.04 6.83 6.91 10,104,830
04/30/2014 7.24 7.25 6.97 6.99 5,196,229
04/29/2014 7.21 7.23 7.13 7.2 3,898,679
04/28/2014 7.16 7.265 7.105 7.2 6,029,709
04/25/2014 6.96 7.18 6.96 7.11 3,717,422
04/24/2014 7.45 7.5201 6.98 7.04 16,811,400
04/23/2014 7.03 7.88 6.85 7.54 31,115,450
04/22/2014 6.84 6.87 6.71 6.76 7,025,634
04/21/2014 6.9 6.94 6.78 6.8 3,026,385
04/17/2014 6.81 6.97 6.81 6.92 1,744,927
04/16/2014 6.8 6.945 6.78 6.87 2,289,991
04/15/2014 6.72 6.82 6.58 6.75 2,902,761
04/14/2014 6.8 6.81 6.66 6.72 2,193,646
04/11/2014 6.66 6.77 6.55 6.71 5,855,454
04/10/2014 6.79 6.82 6.67 6.68 4,832,225
04/09/2014 6.88 6.93 6.74 6.82 3,475,262
04/08/2014 6.9 6.95 6.77 6.86 2,325,622
04/07/2014 7.06 7.07 6.77 6.89 4,781,051
04/04/2014 7.06 7.19 6.99 7.09 4,304,104
04/03/2014 6.95 7.09 6.94 7.02 4,056,391
04/02/2014 6.84 6.99 6.83 6.97 2,330,608
04/01/2014 6.87 6.94 6.77 6.82 2,159,691
03/31/2014 6.8 6.92 6.745 6.84 3,038,410
03/28/2014 6.62 6.76 6.62 6.75 2,421,784
03/27/2014 6.58 6.64 6.51 6.63 3,416,068
03/26/2014 6.6 6.71 6.56 6.57 2,074,507
03/25/2014 6.74 6.79 6.455 6.63 2,516,446
03/24/2014 6.74 6.8 6.54 6.69 3,367,981
03/21/2014 6.79 6.92 6.74 6.76 6,681,794
03/20/2014 6.62 6.8 6.62 6.72 2,292,394
03/19/2014 6.8 6.8 6.62 6.68 1,766,676
03/18/2014 6.71 6.905 6.68 6.81 2,812,915
03/17/2014 6.57 6.78 6.52 6.74 2,296,738
03/14/2014 6.53 6.59 6.39 6.56 2,212,024
03/13/2014 6.69 6.7 6.44 6.53 4,521,263
03/12/2014 6.57 6.72 6.45 6.69 2,987,861
03/11/2014 6.7 6.74 6.54 6.56 2,973,369
03/10/2014 6.62 6.7 6.48 6.66 3,011,264
03/07/2014 6.72 7.01 6.6 6.61 5,864,486
03/06/2014 6.89 6.97 6.73 6.74 3,332,160
03/05/2014 6.95 6.99 6.83 6.86 2,751,590
03/04/2014 6.63 6.94 6.61 6.93 5,334,813
03/03/2014 6.39 6.625 6.365 6.6 4,911,139
02/28/2014 6.43 6.555 6.33 6.47 3,267,110
02/27/2014 6.37 6.49 6.33 6.44 1,942,462
02/26/2014 6.28 6.4 6.19 6.4 3,166,398
02/25/2014 6.15 6.3 6.09 6.22 2,085,901
02/24/2014 6.13 6.19 6.05 6.12 2,520,748
02/21/2014 6.21 6.24 6.07 6.1 2,443,556
02/20/2014 6.06 6.37 6.04 6.17 4,697,173
02/19/2014 5.96 6.07 5.95 6.04 3,016,898
02/18/2014 5.96 6.02 5.9 5.98 2,417,166
02/14/2014 5.96 5.97 5.83 5.91 2,385,330
02/13/2014 5.72 5.88 5.65 5.87 4,124,882
02/12/2014 5.89 5.9099 5.65 5.82 3,953,999
02/11/2014 5.8 5.92 5.67 5.89 2,946,963
02/10/2014 5.82 5.86 5.7 5.78 3,335,283
02/07/2014 5.67 5.84 5.54 5.8 5,575,559
02/06/2014 5.55 5.735 5.51 5.65 2,643,435
02/05/2014 5.51 5.54 5.38 5.52 5,288,838
02/04/2014 5.61 5.61 5.53 5.54 5,889,831
02/03/2014 5.75 5.8 5.51 5.62 9,914,416
01/31/2014 5.82 5.9 5.7301 5.78 5,924,512
01/30/2014 6.06 6.07 5.91 5.95 6,095,603
01/29/2014 6.07 6.14 6.005 6.03 2,792,507
01/28/2014 6.11 6.2 6.02 6.12 3,339,283
01/27/2014 6.07 6.21 5.93 6.09 5,220,818
01/24/2014 6.18 6.19 5.96 6.07 6,834,010
01/23/2014 6.11 6.33 6.03 6.25 4,767,723
01/22/2014 6.3 6.3 6.075 6.15 4,781,105
01/21/2014 6.31 6.34 6.07 6.27 4,786,284
01/17/2014 6.23 6.3 6.145 6.21 2,809,095
01/16/2014 6.33 6.38 6.2 6.23 2,996,024
01/15/2014 6.41 6.44 6.321 6.34 3,257,542
01/14/2014 6.17 6.43 6.11 6.4 4,051,833
01/13/2014 6.34 6.38 6.15 6.16 6,066,193
01/10/2014 6.84 6.89 6.37 6.39 7,106,316
01/09/2014 7 7.1 6.735 6.84 13,740,640
01/08/2014 7.06 7.08 6.86 7.03 8,641,176
01/07/2014 6.96 7.15 6.88 7.04 5,954,576
01/06/2014 7.07 7.17 6.83 6.93 6,289,759
01/03/2014 7.28 7.28 7.01 7.13 4,202,096
01/02/2014 7.24 7.3 7.05 7.27 5,703,250
12/31/2013 6.99 7.3 6.97 7.29 5,395,428
12/30/2013 6.88 7.115 6.87 7 2,937,128
12/27/2013 7.04 7.09 6.88 6.91 1,899,326
12/26/2013 7.055 7.25 7.03 7.03 2,992,721
12/24/2013 6.85 7.04 6.85 7.03 1,070,558
12/23/2013 7 7.02 6.84 6.91 2,010,667
12/20/2013 6.89 7.04 6.87 7.02 8,500,189
12/19/2013 6.75 6.9 6.68 6.87 2,819,004
12/18/2013 6.74 6.87 6.58 6.79 4,616,627
12/17/2013 6.6 6.715 6.5 6.69 3,838,407
12/16/2013 6.39 6.62 6.36 6.59 3,226,969
12/13/2013 6.32 6.43 6.25 6.41 1,867,422
12/12/2013 6.2 6.38 6.2 6.31 3,586,935
12/11/2013 6.2 6.42 6.18 6.21 4,675,947
12/10/2013 6.28 6.33 6.11 6.21 3,757,392
12/09/2013 6.4 6.45 6.31 6.31 2,378,050
12/06/2013 6.43 6.47 6.33 6.36 2,087,981
12/05/2013 6.41 6.46 6.31 6.34 2,783,349
12/04/2013 6.43 6.62 6.375 6.46 2,229,999
12/03/2013 6.46 6.55 6.3799 6.45 2,739,080
12/02/2013 6.43 6.56 6.305 6.51 3,105,046
11/29/2013 6.52 6.52 6.39 6.45 832,953
11/27/2013 6.46 6.53 6.33 6.47 1,680,334
11/26/2013 6.32 6.5 6.22 6.47 4,219,658
11/25/2013 6.73 6.82 6.32 6.32 3,396,717
11/22/2013 6.25 6.77 6.21 6.72 6,321,201
11/21/2013 6.18 6.345 6.07 6.27 3,976,138
11/20/2013 6.21 6.28 6.125 6.19 3,072,794
11/19/2013 6.19 6.33 6.16 6.22 2,966,928
11/18/2013 6.64 6.68 6.18 6.28 9,934,776
11/15/2013 6.93 7 6.81 6.88 2,566,685
11/14/2013 7.07 7.16 6.98 6.98 2,338,808
11/13/2013 6.79 7.12 6.79 7.1 3,719,238
11/12/2013 6.62 6.83 6.6 6.81 2,230,705
11/11/2013 6.67 6.7 6.56 6.67 2,224,716
11/08/2013 6.62 6.82 6.58 6.68 2,508,976
11/07/2013 6.9 6.93 6.5 6.62 7,418,075
11/06/2013 7.22 7.23 6.84 6.88 2,887,569
11/05/2013 6.99 7.21 6.82 7.18 3,784,455
11/04/2013 7.02 7.05 6.94 7.05 1,945,935
11/01/2013 7.02 7.12 6.94 6.97 3,103,568
10/31/2013 7.05 7.12 6.91 7.03 3,844,322
10/30/2013 7.39 7.42 7.05 7.07 3,530,668
10/29/2013 7.31 7.38 7.2501 7.38 2,000,212
10/28/2013 7.44 7.585 7.25 7.28 3,559,668
10/25/2013 7.51 7.51 7.39 7.44 3,045,912
10/24/2013 7.51 7.55 7.35 7.46 3,252,031
10/23/2013 7.16 7.56 7.16 7.52 6,488,569
10/22/2013 7.34 7.42 7.14 7.18 4,272,106
10/21/2013 7.36 7.53 6.95 7.31 10,911,170
10/18/2013 8.17 8.2 7.34 7.39 16,064,480
10/17/2013 8.49 8.76 7.88 8.07 16,517,410
10/16/2013 8.3 8.4 8.14 8.4 5,621,378
10/15/2013 8.34 8.35 8.21 8.27 4,846,487
10/14/2013 8.15 8.34 8.06 8.34 4,096,779
10/11/2013 7.95 8.21 7.91 8.21 3,506,600
10/10/2013 7.86 8.12 7.86 8.01 3,133,906
10/09/2013 7.69 7.79 7.55 7.76 2,664,783
10/08/2013 7.88 8.03 7.68 7.7 4,118,003
10/07/2013 7.93 8.02 7.8606 7.91 3,156,772
10/04/2013 7.94 8.09 7.91 8.01 1,992,983
10/03/2013 8.2 8.23 7.9 7.96 3,385,234
10/02/2013 8.18 8.23 8.07 8.2 2,759,593
10/01/2013 8.26 8.35 8.02 8.23 4,710,039
09/30/2013 8.13 8.36 7.9 8.23 5,141,237
09/27/2013 8.26 8.35 8.12 8.24 4,869,658
09/26/2013 8.29 8.48 8.19 8.36 2,810,251
09/25/2013 8.11 8.46 8.09 8.31 6,861,952
09/24/2013 8.02 8.22 8 8.13 4,871,765
09/23/2013 7.91 8.11 7.82 8.03 3,743,978
09/20/2013 7.99 8.14 7.98 8.03 7,627,199
09/19/2013 7.85 8.04 7.81 7.92 4,434,884
09/18/2013 7.7 7.9 7.47 7.82 3,086,917
09/17/2013 7.41 7.76 7.36 7.7 4,085,603
09/16/2013 7.61 7.65 7.35 7.39 2,295,310
09/13/2013 7.6 7.67 7.47 7.48 2,344,888
09/12/2013 7.46 7.54 7.43 7.54 1,653,229
09/11/2013 7.66 7.66 7.311 7.41 3,408,527
09/10/2013 7.57 7.74 7.53 7.6 2,579,737
09/09/2013 7.35 7.57 7.33 7.5 2,631,704
09/06/2013 7.44 7.515 7.2199 7.33 2,067,964
09/05/2013 7.27 7.48 7.25 7.4 3,473,138
09/04/2013 7.08 7.275 7 7.26 2,336,856
09/03/2013 7.25 7.37 6.995 7.1 4,500,586
08/30/2013 7.27 7.27 7.1 7.17 3,657,021
08/29/2013 7.01 7.32 7.01 7.29 1,909,771
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?