Quantcast

Historical Stock Prices

SDVY 
$20.9399
*  
0.1101
0.52%
Get SDVY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SDVY now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 20.83 20.9399 20.83 20.9399 800
04/17/2019 21.05 21.05 21.05 21.05 193
04/16/2019 20.74 20.9264 20.74 20.9263 1,448
04/15/2019 20.6883 20.6883 20.6883 20.6883 160
04/12/2019 20.81 20.81 20.81 20.81 5,487
04/11/2019 20.6052 20.6368 20.6052 20.6368 1,101
04/10/2019 20.7 20.7 20.7 20.7 217
04/09/2019 20.21 20.21 20.21 20.21 1,179
04/08/2019 20.5666 20.5666 20.5666 20.5666 200
04/05/2019 20.605 20.605 20.605 20.605 353
04/04/2019 20.4799 20.4799 20.4799 20.4799 324
04/03/2019 20.44 20.44 20.27 20.27 3,499
04/02/2019 20.3199 20.3199 20.3199 20.3199 1,326
04/01/2019 20.21 20.32 20.21 20.3001 2,068
03/29/2019 19.88 19.88 19.88 19.88 00
03/28/2019 19.88 19.88 19.88 19.88 100
03/27/2019 19.66 19.7133 19.66 19.71 1,416
03/26/2019 19.55 19.55 19.4794 19.4794 2,140
03/25/2019 19.99 19.99 19.99 19.99 00
03/22/2019 19.99 19.99 19.99 19.99 00
03/21/2019 19.92 19.99 19.92 19.99 500
03/20/2019 19.9576 20.07 19.9576 20.05 2,200
03/19/2019 20.1272 20.1272 20.1272 20.1272 00
03/18/2019 20.1272 20.1272 20.1272 20.1272 00
03/15/2019 20.1272 20.1272 20.1272 20.1272 00
03/14/2019 20.1272 20.1272 20.1272 20.1272 00
03/13/2019 20.1272 20.1272 20.1272 20.1272 00
03/12/2019 20.1272 20.1272 20.1272 20.1272 204
03/11/2019 19.99 20.26 19.99 20.26 342
03/08/2019 19.87 19.9039 19.86 19.86 1,027
03/07/2019 20.08 20.08 20.07 20.07 344
03/06/2019 20.4 20.4 20.2199 20.2199 2,158
03/05/2019 20.75 20.75 20.75 20.75 00
03/04/2019 20.75 20.75 20.75 20.75 00
03/01/2019 20.75 20.75 20.75 20.75 355
02/28/2019 20.77 20.77 20.77 20.77 354
02/27/2019 20.618 20.618 20.618 20.618 00
02/26/2019 20.618 20.618 20.618 20.618 252
02/25/2019 20.76 20.76 20.76 20.76 00
02/22/2019 20.755 20.76 20.75 20.76 509
02/21/2019 20.73 20.76 20.72 20.73 3,965
02/20/2019 20.7405 20.7405 20.7405 20.7405 100
02/19/2019 20.52 20.6 20.51 20.6 300
02/15/2019 20.55 20.55 20.49 20.51 805
02/14/2019 20.2999 20.35 20.2999 20.34 2,420
02/13/2019 20.33 20.33 20.3265 20.3265 671
02/12/2019 20.2199 20.2199 20.2199 20.2199 1,500
02/11/2019 19.91 19.91 19.91 19.91 195
02/08/2019 19.79 19.79 19.79 19.79 100
02/07/2019 19.93 19.93 19.87 19.87 1,700
02/06/2019 19.9526 19.9526 19.9526 19.9526 00
02/05/2019 19.8351 19.9526 19.8351 19.9526 664
02/04/2019 19.67 19.67 19.67 19.67 210
02/01/2019 19.74 19.74 19.645 19.69 7,184
01/31/2019 19.6 19.6 19.5457 19.55 1,190
01/30/2019 19.54 19.54 19.54 19.54 00
01/29/2019 19.54 19.54 19.54 19.54 375
01/28/2019 19.5 19.5488 19.4065 19.5488 5,412
01/25/2019 19.29 19.29 19.29 19.29 00
01/24/2019 19.27 19.29 19.27 19.29 3,360
01/23/2019 19.2133 19.2133 19.2133 19.2133 273
01/22/2019 19.38 19.38 19.21 19.21 825
01/18/2019 19.45 19.47 19.45 19.47 400
*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?



Smart Portfolio