Historical Stock Prices

SVU 
$4.25
*  
0.08
1.85%
Get SVU Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 4.38 4.41 4.23 4.25 2,676,862
02/04/2016 4.09 4.34 4.05 4.33 3,090,084
02/03/2016 4.39 4.405 4.06 4.1 3,701,213
02/02/2016 4.51 4.52 4.17 4.34 4,888,844
02/01/2016 4.52 4.6 4.44 4.57 4,072,294
01/29/2016 4.11 4.56 4.11 4.55 5,293,548
01/28/2016 4.13 4.2 4.03 4.1 3,020,073
01/27/2016 4.12 4.17 4 4.08 5,003,121
01/26/2016 4.15 4.25 4.08 4.15 2,604,598
01/25/2016 4.32 4.3779 4.05 4.08 3,486,892
01/22/2016 4.36 4.43 4.25 4.32 3,527,505
01/21/2016 4.31 4.38 4.21 4.28 5,475,866
01/20/2016 4.05 4.39 3.99 4.33 7,611,088
01/19/2016 4.53 4.55 4.105 4.12 4,971,544
01/15/2016 4.49 4.62 4.22 4.53 11,670,210
01/14/2016 4.92 4.97 4.46 4.6 15,364,810
01/13/2016 6.01 6.15 4.945 5.08 13,165,320
01/12/2016 5.99 6.04 5.75 6.01 4,215,917
01/11/2016 6.07 6.11 5.835 5.94 3,311,250
01/08/2016 6.24 6.25 6.09 6.09 3,473,906
01/07/2016 6.56 6.585 6 6.16 7,703,899
01/06/2016 6.75 6.85 6.66 6.7 3,104,523
01/05/2016 6.81 6.86 6.66 6.85 2,895,874
01/04/2016 6.64 6.81 6.6 6.8 3,131,913
12/31/2015 6.73 6.88 6.67 6.78 3,441,126
12/30/2015 6.86 6.91 6.7 6.77 1,464,260
12/29/2015 7.14 7.17 6.835 6.89 1,575,076
12/28/2015 6.97 7.12 6.87 7.12 2,706,544
12/24/2015 7.03 7.09 6.97 7.01 734,925
12/23/2015 6.89 7.13 6.89 7.07 2,888,563
12/22/2015 6.49 6.88 6.46 6.88 2,703,453
12/21/2015 6.56 6.58 6.37 6.48 6,530,658
12/18/2015 6.7 6.79 6.51 6.53 4,158,469
12/17/2015 6.89 6.89 6.67 6.74 1,595,751
12/16/2015 6.85 6.88 6.685 6.85 2,326,199
12/15/2015 6.49 6.85 6.47 6.8 3,393,143
12/14/2015 6.59 6.64 6.24 6.45 3,105,402
12/11/2015 6.51 6.66 6.49 6.6 7,429,726
12/10/2015 6.66 6.78 6.6 6.63 1,743,904
12/09/2015 6.55 6.85 6.55 6.64 2,310,886
12/08/2015 6.57 6.64 6.465 6.59 2,417,097
12/07/2015 6.52 6.69 6.48 6.66 1,903,202
12/04/2015 6.64 6.66 6.46 6.54 2,327,616
12/03/2015 6.74 6.81 6.63 6.63 2,456,712
12/02/2015 6.77 6.83 6.69 6.7 2,124,982
12/01/2015 6.75 6.82 6.69 6.77 2,772,141
11/30/2015 7.02 7.0201 6.72 6.72 3,158,129
11/27/2015 7.06 7.09 6.965 7.03 706,825
11/25/2015 7.12 7.17 6.97 7.03 2,785,489
11/24/2015 6.77 7.135 6.77 7.12 4,135,116
11/23/2015 6.58 6.86 6.43 6.83 5,481,307
11/20/2015 6.49 6.95 6.36 6.61 7,714,051
11/19/2015 6.67 6.7 6.37 6.45 2,349,010
11/18/2015 6.32 6.65 6.3 6.63 2,735,744
11/17/2015 6.47 6.53 6.24 6.35 3,040,466
11/16/2015 6.33 6.42 6.26 6.41 2,722,553
11/13/2015 6.29 6.44 6.21 6.36 3,510,916
11/12/2015 6.41 6.48 6.34 6.34 1,878,300
11/11/2015 6.52 6.56 6.355 6.43 1,331,971
11/10/2015 6.41 6.55 6.34 6.54 2,623,794
11/09/2015 6.77 6.7817 6.335 6.4 2,933,565
11/06/2015 6.58 6.8 6.52 6.8 2,333,148
11/05/2015 6.58 6.62 6.4 6.59 2,222,141
11/04/2015 6.77 6.815 6.54 6.57 2,450,490
11/03/2015 6.69 6.825 6.65 6.77 2,055,542
11/02/2015 6.56 6.71 6.55 6.7 2,529,612
10/30/2015 6.62 6.6606 6.48 6.57 2,388,540
10/29/2015 6.5 6.69 6.5 6.63 3,761,481
10/28/2015 6.26 6.56 6.2 6.55 5,706,496
10/27/2015 6.3 6.34 6.145 6.21 4,992,870
10/26/2015 6.6 6.62 6.35 6.36 4,149,295
10/23/2015 7 7.05 6.51 6.58 6,176,984
10/22/2015 7.11 7.22 6.91 6.98 6,723,746
10/21/2015 6.86 7.12 6.63 7.09 14,453,870
10/20/2015 7.19 7.28 7.08 7.21 6,680,506
10/19/2015 7.18 7.22 7.04 7.18 4,250,932
10/16/2015 7.2 7.37 7.03 7.19 3,987,471
10/15/2015 7.2 7.29 7.01 7.2 5,012,472
10/14/2015 7.48 7.65 7.17 7.18 3,996,860
10/13/2015 7.73 7.84 7.46 7.46 4,434,517
10/12/2015 7.61 7.83 7.33 7.77 4,290,956
10/09/2015 7.67 7.67 7.45 7.58 3,613,446
10/08/2015 7.55 7.76 7.47 7.66 2,623,134
10/07/2015 7.36 7.56 7.31 7.45 2,750,598
10/06/2015 7.26 7.49 7.25 7.33 2,683,746
10/05/2015 7.07 7.31 7.05 7.27 2,580,760
10/02/2015 6.92 6.99 6.75 6.99 4,033,473
10/01/2015 7.15 7.22 6.95 7.03 2,706,299
09/30/2015 7.17 7.23 7.025 7.18 3,047,447
09/29/2015 7.19 7.25 6.95 7.08 3,760,385
09/28/2015 7.65 7.65 7.17 7.2 3,650,475
09/25/2015 7.67 7.74 7.57 7.65 2,328,336
09/24/2015 7.56 7.655 7.5 7.63 1,890,378
09/23/2015 7.71 7.8 7.53 7.6 2,396,200
09/22/2015 7.81 7.85 7.65 7.72 2,541,476
09/21/2015 8 8.04 7.83 7.88 2,541,687
09/18/2015 8.08 8.12 7.88 7.9 9,804,628
09/17/2015 8.05 8.265 7.96 8.16 3,243,643
09/16/2015 8.11 8.155 7.92 8.09 2,797,981
09/15/2015 8.07 8.12 7.96 8.09 2,562,400
09/14/2015 8.01 8.1 7.95 8.04 3,500,772
09/11/2015 7.95 8.03 7.77 7.84 2,519,030
09/10/2015 7.8 8.05 7.69 7.91 3,837,903
09/09/2015 8.51 8.51 7.79 7.81 8,991,306
09/08/2015 8.37 8.54 8.35 8.44 3,072,910
09/04/2015 8.12 8.29 8.08 8.21 2,291,409
09/03/2015 8.23 8.375 8.17 8.24 3,075,715
09/02/2015 8.22 8.37 8.16 8.25 2,111,004
09/01/2015 8.07 8.12 7.92 8.09 3,205,372
08/31/2015 8.17 8.36 8.13 8.24 2,910,865
08/28/2015 8.26 8.33 8.19 8.25 1,568,637
08/27/2015 8.23 8.38 8.12 8.27 2,029,481
08/26/2015 8.09 8.22 7.82 8.19 3,093,638
08/25/2015 8.21 8.21 7.91 7.92 3,268,013
08/24/2015 8.09 8.28 7.77 7.91 4,515,104
08/21/2015 8.58 8.83 8.41 8.41 3,656,957
08/20/2015 8.88 8.95 8.72 8.73 2,472,572
08/19/2015 9.02 9.065 8.93 8.98 2,153,176
08/18/2015 9.14 9.2 9.058 9.09 1,562,314
08/17/2015 9.1 9.19 9.08 9.19 1,467,012
08/14/2015 9.06 9.17 8.99 9.14 2,283,448
08/13/2015 9.28 9.35 8.95 9.09 1,991,778
08/12/2015 8.92 9.175 8.82 9.14 2,924,179
08/11/2015 9.01 9.141 8.94 8.96 2,298,404
08/10/2015 9 9.19 8.91 9.12 4,450,757
08/07/2015 8.96 9.04 8.735 8.91 5,047,590
08/06/2015 9.09 9.26 8.95 9.04 4,024,087
08/05/2015 9.21 9.34 9.08 9.12 4,797,398
08/04/2015 9.32 9.33 9 9.07 5,163,977
08/03/2015 9.23 9.37 9.17 9.36 5,218,116
07/31/2015 9.14 9.29 9.06 9.22 5,816,547
07/30/2015 8.7 9.235 8.66 9.19 11,040,820
07/29/2015 8.46 8.78 8.36 8.75 12,974,080
07/28/2015 8.27 8.8 7.925 8.14 27,509,780
07/27/2015 7.34 7.42 7.255 7.36 2,470,485
07/24/2015 7.6 7.61 7.365 7.39 3,358,334
07/23/2015 7.74 7.77 7.53 7.54 2,824,874
07/22/2015 7.74 7.78 7.59 7.76 2,338,750
07/21/2015 7.79 7.89 7.71 7.73 1,651,881
07/20/2015 7.84 7.88 7.745 7.78 1,822,932
07/17/2015 8.02 8.02 7.86 7.87 1,627,347
07/16/2015 7.94 8.03 7.86 8.02 2,963,850
07/15/2015 8.02 8.12 7.92 7.93 2,084,882
07/14/2015 8.2 8.22 8 8.05 2,655,274
07/13/2015 8.05 8.23 8.05 8.23 2,977,758
07/10/2015 7.94 8.19 7.94 7.98 2,617,368
07/09/2015 7.81 7.9 7.71 7.83 3,206,449
07/08/2015 7.93 8.04 7.77 7.79 5,685,075
07/07/2015 7.87 8.02 7.76 8 3,690,010
07/06/2015 7.93 8.05 7.86 7.89 2,342,591
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
*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?