Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$18.88
*  
0.08
0.43%
Get SVVC Alerts
*Delayed - data as of Dec. 22, 2014 11:29 ET  -  Find a broker to begin trading SVVC now
Exchange: NASDAQ

Community Rating:
View:    SVVC Real Time
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:29  18.72  18.89  18.72  18.88 4,264
12/19/2014 18.92 19.04 18.75 18.8 35,245
12/18/2014 19.2 19.2 18.78 18.92 95,265
12/17/2014 18.88 19.07 18.85 18.94 72,234
12/16/2014 18.77 19.1899 18.72 18.94 61,435
12/15/2014 19.06 19.21 18.82 18.98 65,701
12/12/2014 18.42 19.5 18.352 19 231,822
12/11/2014 18.45 18.629 18.15 18.45 62,556
12/10/2014 18.31 18.6493 18.27 18.31 74,938
12/09/2014 18.57 18.57 18.05 18.33 35,030
12/08/2014 18.64 18.83 18.47 18.57 74,461
12/05/2014 19.5 19.5 18.41 18.635 130,532
12/04/2014 19.65 19.7 19.42 19.49 567,393
12/03/2014 19.79 19.95 19.41 19.7 96,864
12/02/2014 22.75 22.75 22.52 22.65 120,121
12/01/2014 22.6 22.65 22.37 22.37 63,725
11/28/2014 22.52 22.66 22.5 22.53 24,911
11/26/2014 22.4 22.6 22.4 22.47 59,605
11/25/2014 22.42 22.4999 22.35 22.43 30,596
11/24/2014 22.47 22.74 22.36 22.4 125,328
11/21/2014 22.48 22.54 22.35 22.36 39,279
11/20/2014 22.4 22.51 22.35 22.36 20,881
11/19/2014 22.35 22.5 22.35 22.42 10,345
11/18/2014 22.41 22.49 22.34 22.39 16,588
11/17/2014 22.38 22.5 22.3 22.35 26,643
11/14/2014 22.63 22.654 22.4556 22.5 13,406
11/13/2014 22.72 22.73 22.49 22.59 17,706
11/12/2014 22.45 22.75 22.28 22.69 125,528
11/11/2014 22.31 22.7 22.22 22.62 58,830
11/10/2014 22.29 22.73 22.28 22.37 57,090
11/07/2014 22.19 22.83 22.16 22.54 103,325
11/06/2014 22.16 22.3699 22.16 22.36 36,187
11/05/2014 22.44 22.44 22.16 22.22 17,508
11/04/2014 22.73 22.73 22.27 22.4 15,542
11/03/2014 22.5 22.75 22.23 22.67 52,720
10/31/2014 22.32 22.61 21.82 22.51 129,879
10/30/2014 21.82 22.02 21.82 21.97 14,442
10/29/2014 22.21 22.27 21.76 21.94 81,356
10/28/2014 24.9 25.2601 24.8701 25.22 157,925
10/27/2014 25.08 25.08 24.82 24.93 71,006
10/24/2014 24.91 25.1 24.9 25.03 78,457
10/23/2014 25 25.13 24.94 25 76,081
10/22/2014 25.05 25.23 24.876 24.98 63,999
10/21/2014 24.87 25.05 24.51 24.99 199,185
10/20/2014 25 25 24.05 24.63 171,300
10/17/2014 23.78 24.09 23.78 24.04 21,630
10/16/2014 23.52 23.84 23.31 23.76 20,325
10/15/2014 23.43 23.78 23.29 23.6 62,276
10/14/2014 23.66 23.99 23.38 23.45 10,742
10/13/2014 24.26 24.26 23.43 23.44 29,839
10/10/2014 24.36 24.54 24.12 24.21 89,204
10/09/2014 24.57 24.803 24.15 24.41 85,872
10/08/2014 24.29 24.75 24.25 24.63 30,685
10/07/2014 24.33 24.64 24.24 24.57 32,224
10/06/2014 24.27 24.4425 24.2601 24.35 11,140
10/03/2014 24.13 24.66 24.03 24.45 34,418
10/02/2014 23.86 24.75 23.7105 23.99 103,990
10/01/2014 24 24 23.3801 23.86 96,746
09/30/2014 23.75 24.23 23.75 24.01 25,908
09/29/2014 23.32 23.86 23.29 23.8 17,033
09/26/2014 23.5 23.63 23.5 23.53 74,762
09/25/2014 23.68 23.7 23.39 23.5 27,704
09/24/2014 23.69 23.83 23.6 23.705 76,235
09/23/2014 23.86 23.98 23.51 23.7 69,639
09/22/2014 24.05 24.09 23.77 23.83 40,277
09/19/2014 24.08 24.26 24.03 24.06 46,811
09/18/2014 24.24 24.35 24.02 24.11 23,662
09/17/2014 24.02 24.22 24 24.13 52,762
09/16/2014 23.62 24.01 23.62 24.01 43,357
09/15/2014 24.28 24.34 23.59 23.91 73,152
09/12/2014 24.15 24.46 24.15 24.345 46,893
09/11/2014 24 24.38 24 24.08 39,282
09/10/2014 23.79 24.18 23.71 24.06 51,972
09/09/2014 23.48 23.8 23.48 23.65 85,146
09/08/2014 23.25 23.6 23.25 23.52 18,088
09/05/2014 23.25 23.32 23.05 23.27 37,843
09/04/2014 23.1 23.276 23.03 23.15 26,674
09/03/2014 23.08 23.3199 23.06 23.1 47,812
09/02/2014 22.91 23.11 22.9 23.07 37,190
08/29/2014 22.75 22.99 22.71 22.955 31,837
08/28/2014 22.6 22.75 22.6 22.72 30,804
08/27/2014 22.66 22.7499 22.54 22.6 21,937
08/26/2014 22.5 22.735 22.5 22.67 24,217
08/25/2014 22.43 22.6219 22.35 22.54 19,324
08/22/2014 22.37 22.47 22.35 22.47 11,289
08/21/2014 22.51 22.608 22.4 22.52 31,113
08/20/2014 22.51 22.622 22.51 22.55 15,273
08/19/2014 22.43 22.75 22.41 22.53 41,257
08/18/2014 22.4 22.54 22.29 22.49 39,018
08/15/2014 22.33 22.39 21.98 22.29 23,503
08/14/2014 21.92 22.4025 21.92 22.28 17,498
08/13/2014 22 22.05 21.74 22 41,517
08/12/2014 21.72 22.05 21.72 21.99 18,178
08/11/2014 21.57 21.87 21.55 21.8 22,360
08/08/2014 21.45 21.5 21.35 21.44 6,965
08/07/2014 21.409 21.5 21.173 21.37 37,286
08/06/2014 21.21 21.44 21.19 21.35 22,341
08/05/2014 21.23 21.4 21.2 21.29 19,207
08/04/2014 21.39 21.4 21.182 21.36 32,539
08/01/2014 21.42 21.44 21.16 21.39 14,344
07/31/2014 21.67 21.68 21.36 21.38 33,184
07/30/2014 21.59 21.85 21.55 21.765 81,132
07/29/2014 21.11 21.23 21.07 21.07 27,558
07/28/2014 21.16 21.2 21.08 21.1 24,325
07/25/2014 21.16 21.16 21.0301 21.07 34,449
07/24/2014 21.12 21.28 21.01 21.18 172,919
07/23/2014 20.74 20.92 20.7 20.87 25,963
07/22/2014 20.84 20.84 20.7 20.72 34,258
07/21/2014 20.48 20.78 20.48 20.7 23,518
07/18/2014 20.55 20.57 20.26 20.57 37,424
07/17/2014 20.79 20.81 20.42 20.42 37,028
07/16/2014 20.79 20.8 20.655 20.77 24,425
07/15/2014 20.93 20.93 20.63 20.73 19,448
07/14/2014 20.81 20.9 20.729 20.85 26,045
07/11/2014 20.57 20.8 20.57 20.76 76,881
07/10/2014 20.62 20.79 20.55 20.69 42,524
07/09/2014 20.68 20.89 20.68 20.82 29,775
07/08/2014 21.09 21.09 20.65 20.77 35,873
07/07/2014 21.23 21.28 21.09 21.14 25,814
07/03/2014 21.724 21.724 21.19 21.25 16,300
07/02/2014 21.61 21.84 21.4 21.44 42,659
07/01/2014 21.3 21.64 21.3 21.51 99,730
06/30/2014 21 21.37 21 21.25 66,532
06/27/2014 20.83 21.09 20.76 21.09 1,223,843
06/26/2014 20.78 21.09 20.78 20.93 40,015
06/25/2014 20.56 20.86 20.56 20.83 57,864
06/24/2014 20.85 21.05 20.64 20.73 49,700
06/23/2014 20.88 21.01 20.82 20.95 29,677
06/20/2014 21.09 21.18 20.77 20.9 67,493
06/19/2014 21.11 21.2 20.96 21.08 26,562
06/18/2014 21.04 21.17 20.87 21.1 35,773
06/17/2014 21.105 21.16 20.92 21.12 33,616
06/16/2014 20.97 21.12 20.97 21.12 57,497
06/13/2014 21.16 21.16 20.87 21.05 42,734
06/12/2014 20.97 21.14 20.97 21.06 29,468
06/11/2014 21.02 21.16 20.931 21.07 25,578
06/10/2014 20.95 21.179 20.75 21.11 36,504
06/09/2014 20.96 21.14 20.84 20.95 66,487
06/06/2014 20.91 21.1 20.78 20.98 57,872
06/05/2014 20.73 20.99 20.66 20.79 103,758
06/04/2014 20.76 20.86 20.57 20.68 43,985
06/03/2014 20.74 20.89 20.54 20.77 55,007
06/02/2014 20.75 21.034 20.71 20.74 48,182
05/30/2014 21.09 21.09 20.61 20.81 70,398
05/29/2014 20.95 21.15 20.95 21.02 37,638
05/28/2014 20.69 21.08 20.66 20.92 46,933
05/27/2014 20.72 20.85 20.68 20.83 41,902
05/23/2014 20.69 20.71 20.55 20.65 35,114
05/22/2014 20.96 20.96 20.6 20.77 44,926
05/21/2014 20.74 21.019 20.55 20.71 126,487
05/20/2014 20.91 21.06 20.5101 20.71 71,567
05/19/2014 20.7 21.07 20.48 20.895 38,487
05/16/2014 20.49 20.72 20.44 20.72 36,275
05/15/2014 20.61 20.72 20.2 20.54 87,992
05/14/2014 20.9 20.96 20.76 20.76 94,557
05/13/2014 21.07 21.2 20.82 20.89 94,352
05/12/2014 20.72 21.04 20.71 21 37,543
05/09/2014 20.8 21.07 20.6 20.64 79,845
05/08/2014 20.67 21.09 20.61 20.95 53,006
05/07/2014 20.99 20.99 20.5 20.71 87,238
05/06/2014 21.16 21.16 20.715 20.73 107,871
05/05/2014 21.11 21.34 20.99 21.22 45,896
05/02/2014 20.39 21.82 20.39 21.31 268,286
05/01/2014 19.6 19.86 19.41 19.57 62,943
04/30/2014 19.86 19.93 19.42 19.56 73,172
04/29/2014 20.08 20.1056 19.86 19.98 45,296
04/28/2014 20.04 20.219 19.81 19.93 51,278
04/25/2014 20.66 20.89 19.88 20.02 40,581
04/24/2014 20.75 21 20.51 20.81 61,950
04/23/2014 20.85 20.91 20.56 20.62 33,922
04/22/2014 20.55 20.939 20.55 20.86 73,885
04/21/2014 20.15 20.68 20.15 20.52 32,302
04/17/2014 20.12 20.23 19.76 20.03 51,872
04/16/2014 20.54 20.54 20.02 20.09 75,920
04/15/2014 20.42 20.5 19.4521 20.37 80,400
04/14/2014 20.6 20.7 20.12 20.43 94,064
04/11/2014 20.44 20.799 20.32 20.35 110,952
04/10/2014 20.89 21.32 20.61 20.65 128,882
04/09/2014 21.2 21.29 20.93 21.2 49,770
04/08/2014 20.72 21.55 20.72 21.05 81,519
04/07/2014 21.31 21.31 20.5 20.76 130,529
04/04/2014 21.55 21.78 21.27 21.46 180,429
04/03/2014 21.46 21.69 21.4 21.5 112,496
04/02/2014 21.73 21.9 21.4 21.55 130,223
04/01/2014 21.29 21.8 21.102 21.63 76,597
03/31/2014 21.008 21.648 21 21.35 81,694
03/28/2014 21.34 21.689 20.74 21.06 61,265
03/27/2014 21.41 21.63 21.07 21.37 25,331
03/26/2014 22.37 22.61 21.39 21.44 53,975
03/25/2014 22.36 22.69 22.04 22.3 66,792
03/24/2014 22.89 22.93 22.12 22.18 74,064
03/21/2014 23.06 23.39 22.5 22.97 104,256
03/20/2014 23.34 23.728 22.88 22.97 53,899
03/19/2014 23.29 23.94 23.07 23.42 62,006
03/18/2014 23.47 23.7 23.1601 23.34 56,443
03/17/2014 23.65 23.65 23.25 23.52 72,945
03/14/2014 23.44 23.68 23.04 23.46 26,825
03/13/2014 24.1 24.29 23.56 23.59 50,211
03/12/2014 24.17 24.36 23.6279 24.11 42,432
03/11/2014 24.07 24.45 23.4375 24.41 96,282
03/10/2014 24 24.24 23.511 23.96 74,591
03/07/2014 24.04 24.2 23.77 24.06 40,139
03/06/2014 23.53 24.04 23.47 24 61,689
03/05/2014 23.63 23.72 23.02 23.55 105,835
03/04/2014 23.5 23.94 23.3699 23.73 65,595
03/03/2014 23.7 23.7 23.26 23.37 10,388
02/28/2014 24.02 24.05 23.7701 23.89 18,360
02/27/2014 23.67 24.09 23.272 23.93 18,440
02/26/2014 23.5 23.85 23.282 23.85 18,564
02/25/2014 24.01 24.01 23.304 23.6 17,869
02/24/2014 24.1 24.15 23.81 23.98 38,419
02/21/2014 23.9 24.12 23.81 23.99 41,691
02/20/2014 23.8 24.15 23.641 23.8 55,453
02/19/2014 23.82 23.99 23.6101 23.66 25,015
02/18/2014 23.6 23.97 23.42 23.97 48,015
02/14/2014 23.69 23.69 23.23 23.65 38,168
02/13/2014 22.778 23.7 22.778 23.69 32,966
02/12/2014 23.05 23.25 22.85 23 33,958
02/11/2014 22.96 23.1999 22.7723 23.07 25,177
02/10/2014 23.23 23.7481 22.73 23.03 58,058
02/07/2014 22.73 23.21 22.73 23.14 39,002
02/06/2014 23.62 23.67 22.62 22.74 67,784
02/05/2014 23.94 23.95 23.41 23.76 33,249
02/04/2014 23.8 24.2 23.68 24.03 61,627
02/03/2014 24.08 24.2 23.35 23.63 69,717
01/31/2014 23.75 24.15 23.341 23.96 68,197
01/30/2014 23.76 24.3 23.66 24.19 140,503
01/29/2014 22.8 23.73 22.77 23.26 100,296
01/28/2014 22.99 23.382 22.87 22.95 106,151
01/27/2014 23.6 23.6 22.5 22.96 58,808
01/24/2014 23.55 23.56 23.31 23.48 67,720
01/23/2014 23.52 23.72 23.5 23.57 30,211
01/22/2014 23.86 23.97 23.65 23.71 25,487
01/21/2014 24.07 24.07 23.825 23.92 39,589
01/17/2014 24.05 24.12 23.86 23.97 46,363
01/16/2014 23.98 24.3 23.76 24.05 78,386
01/15/2014 23.74 24 23.724 23.95 109,049
01/14/2014 23.83 23.9 23.5 23.76 63,468
01/13/2014 23.48 24 23.35 23.66 166,301
01/10/2014 23.36 23.74 23.3 23.62 131,267
01/09/2014 23.42 23.5 23.1101 23.45 96,339
01/08/2014 23.49 23.7 23.224 23.51 25,579
01/07/2014 23.55 23.73 23.5 23.58 33,554
01/06/2014 23.67 23.67 23.35 23.55 59,093
01/03/2014 23.42 23.682 23.4 23.63 51,600
01/02/2014 23.13 23.46 22.85 23.41 38,167
12/31/2013 22.81 23.23 22.81 23.17 50,423
12/30/2013 23.57 23.57 22.71 22.88 70,074
12/27/2013 24 24 23.5601 23.69 85,432
12/26/2013 24.26 24.5 23.72 24.2 94,086
12/24/2013 23.53 24.25 23.325 24.25 55,588
12/23/2013 23.1 23.55 22.82 23.54 65,967
12/20/2013 22.75 23.04 22.3001 23 104,329
12/19/2013 22.51 22.75 22.5 22.71 55,341
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?