Quantcast

Historical Stock Prices

SLVO 
$6.84
*  
0.0105
0.15%
Get SLVO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SLVO now
Exchange:NASDAQ
Industry: Finance
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-OCT-2018 TO 18-JAN-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.
01/18/2019 6.8349 6.93 6.8349 6.84 2,555
01/17/2019 7 7 6.87 6.87 5,233
01/16/2019 6.97 6.994 6.97 6.9701 1,521
01/15/2019 6.9802 6.99 6.9672 6.9799 2,318
01/14/2019 6.8 6.97 6.8 6.91 357,059
01/11/2019 6.99 6.99 6.5901 6.89 217,436
01/10/2019 7 7 6.96 6.9691 1,893
01/09/2019 6.87 6.9995 6.87 6.97 19,111
01/08/2019 6.84 6.9848 6.84 6.96 4,644
01/07/2019 7 7 6.98 6.98 1,150
01/04/2019 6.97 6.98 6.97 6.97 43,031
01/03/2019 6.95 6.99 6.94 6.98 18,910
01/02/2019 6.908 6.94 6.908 6.91 15,625
12/31/2018 6.83 6.9299 6.83 6.9024 19,295
12/28/2018 6.87 6.88 6.84 6.87 10,722
12/27/2018 6.8 6.84 6.77 6.84 18,386
12/26/2018 6.66 6.77 6.4 6.77 34,321
12/24/2018 6.63 6.6856 6.61 6.68 16,001
12/21/2018 6.65 6.662 6.62 6.62 50,151
12/20/2018 6.67 6.6833 6.36 6.6833 46,029
12/19/2018 6.671 6.6732 6.57 6.57 6,763
12/18/2018 6.72 6.72 6.6201 6.7 17,881
12/17/2018 6.52 6.6629 6.52 6.6608 16,495
12/14/2018 6.61 6.6431 6.61 6.61 3,803
12/13/2018 6.68 6.7019 6.65 6.65 6,812
12/12/2018 6.57 6.6999 6.57 6.6528 9,858
12/11/2018 6.58 6.6344 6.58 6.59 1,726
12/10/2018 6.64 6.64 6.572 6.6067 10,273
12/07/2018 6.57 6.7 6.329 6.6636 4,946
12/06/2018 6.69 6.69 6.5101 6.5917 8,045
12/04/2018 6.6 6.633 6.59 6.633 19,689
12/03/2018 6.53 6.5879 6.5296 6.5482 8,078
11/30/2018 6.4679 6.4679 6.379 6.454 4,084
11/29/2018 6.51 6.51 6.37 6.4678 4,694
11/28/2018 6.432 6.51 6.431 6.5065 5,500
11/27/2018 6.38 6.4722 6.38 6.4147 3,657
11/26/2018 6.43 6.71 6.2342 6.44 21,754
11/23/2018 6.4714 6.4722 6.4705 6.4722 1,861
11/21/2018 6.5 6.5899 6.5 6.56 30,415
11/20/2018 6.5 6.549 6.45 6.46 2,713
11/19/2018 6.46 6.559 6.46 6.559 3,701
11/16/2018 6.5754 6.5799 6.52 6.5661 16,208
11/15/2018 6.4806 6.54 6.4806 6.51 47,439
11/14/2018 6.4 6.48 6.4 6.47 12,102
11/13/2018 6.41 6.5 6.38 6.5 10,137
11/12/2018 6.45 6.45 6.4 6.4 36,336
11/09/2018 6.55 6.69 6.4418 6.4999 3,977
11/08/2018 6.6142 6.6142 6.59 6.5999 2,942
11/07/2018 6.66 6.6838 6.66 6.67 1,137
11/06/2018 6.6932 6.6932 6.63 6.63 6,165
11/05/2018 6.65 6.735 6.65 6.7 20,493
11/02/2018 6.68 6.7912 6.45 6.45 17,459
11/01/2018 6.643 6.73 6.64 6.68 40,737
10/31/2018 6.5508 6.5555 6.48 6.54 12,435
10/30/2018 6.6 6.6 6.57 6.6 4,944
10/29/2018 6.73 6.73 6.57 6.57 17,598
10/26/2018 6.65 6.71 6.65 6.68 22,185
10/25/2018 6.73 6.73 6.64 6.64 20,997
10/24/2018 6.68 6.7134 6.65 6.65 3,876
10/23/2018 6.59 6.7199 6.59 6.69 8,314
10/22/2018 6.6 6.638 6.6 6.61 59,096
10/19/2018 6.6886 6.6886 6.62 6.62 10,031
10/18/2018 6.62 6.6695 6.61 6.61 9,753
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SLVO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio