Historical Stock Prices

SVVC 
$7.65
*  
0.05
0.66%
Get SVVC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SVVC now
Exchange: NASDAQ

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: 3 Month, From 30-JAN-2016 TO 29-APR-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.
04/29/2016 7.7 7.88 7.6292 7.65 32,844
04/28/2016 7.6 7.65 7.6 7.6 36,851
04/27/2016 7.55 7.65 7.51 7.5835 67,037
04/26/2016 7.44 7.5 7.4 7.4 8,681
04/25/2016 7.57 7.58 7.38 7.38 7,217
04/22/2016 7.37 7.58 7.37 7.55 21,513
04/21/2016 7.3 7.44 7.25 7.35 32,064
04/20/2016 7.35 7.4 7.3 7.32 5,687
04/19/2016 7.42 7.42 7.27 7.35 14,628
04/18/2016 7.4 7.4 7.3375 7.34 5,411
04/15/2016 7.34 7.44 7.31 7.36 27,313
04/14/2016 7.325 7.325 7.2675 7.31 14,419
04/13/2016 7.45 7.45 7.27 7.35 14,358
04/12/2016 7.42 7.48 7.36 7.45 19,798
04/11/2016 7.44 7.53 7.436 7.44 3,914
04/08/2016 7.49 7.5 7.38 7.48 21,576
04/07/2016 7.48 7.51 7.42 7.455 5,847
04/06/2016 7.5 7.55 7.488 7.5 8,390
04/05/2016 7.44 7.45 7.36 7.41 15,071
04/04/2016 7.48 7.54 7.47 7.49 4,333
04/01/2016 7.45 7.5 7.45 7.5 12,940
03/31/2016 7.44 7.5 7.44 7.5 7,270
03/30/2016 7.48 7.5 7.45 7.49 15,069
03/29/2016 7.42 7.5 7.42 7.5 14,953
03/28/2016 7.38 7.48 7.38 7.44 30,678
03/24/2016 7.34 7.44 7.31 7.41 24,668
03/23/2016 7.377 7.43 7.35 7.41 8,062
03/22/2016 7.34 7.44 7.34 7.41 18,624
03/21/2016 7.4 7.48 7.19 7.43 13,365
03/18/2016 7.4 7.4 7.3 7.39 1,181
03/17/2016 7.37 7.405 7.33 7.4 23,355
03/16/2016 7.24 7.39 7.24 7.32 11,161
03/15/2016 7.31 7.31 7.2 7.27 11,533
03/14/2016 7.22 7.3058 7.12 7.25 20,999
03/11/2016 7.35 7.35 7.22 7.3 27,647
03/10/2016 7.27 7.35 7.2 7.32 10,540
03/09/2016 7.22 7.32 7.22 7.32 8,747
03/08/2016 7.17 7.26 7.125 7.24 15,166
03/07/2016 7.2 7.4 7.2 7.23 14,596
03/04/2016 7.32 7.32 7.13 7.26 27,529
03/03/2016 7.24 7.33 7.24 7.26 11,567
03/02/2016 7.26 7.31 7.2109 7.31 19,181
03/01/2016 7.147 7.23 7.12 7.23 18,304
02/29/2016 7.113 7.22 7.05 7.15 19,636
02/26/2016 7.0699 7.26 7.0699 7.25 7,523
02/25/2016 7.129 7.26 7.03 7.13 3,185
02/24/2016 7.12 7.24 7.055 7.19 5,525
02/23/2016 7.1601 7.24 7.16 7.1775 2,837
02/22/2016 7.25 7.25 7.1764 7.25 7,818
02/19/2016 7.27 7.27 7.15 7.22 6,358
02/18/2016 7.106 7.246 7.04 7.21 6,762
02/17/2016 7.16 7.25 7.16 7.25 13,971
02/16/2016 6.83 7.19 6.83 7.17 25,261
02/12/2016 6.73 6.8999 6.73 6.84 5,605
02/11/2016 6.71 6.74 6.59 6.74 7,312
02/10/2016 6.65 6.9 6.65 6.78 5,218
02/09/2016 7.1 7.1 6.73 6.86 15,222
02/08/2016 7.25 7.26 6.92 7.16 22,155
02/05/2016 7.25 7.412 7.25 7.25 5,537
02/04/2016 7.36 7.36 7.26 7.27 8,610
02/03/2016 7.25 7.412 7.1 7.36 33,817
02/02/2016 6.66 7.3 6.66 7.23 78,217
02/01/2016 6.5 6.66 6.45 6.66 36,914
*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?