Historical Stock Prices

SVU 
$10.12
*  
0.22
2.22%
Get SVU Alerts
*Delayed - data as of Jan. 23, 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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?