Quantcast

Historical Stock Prices

(ETF)
SRVR 
$25.0556
*  
0.0495
0.2%
Get SRVR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SRVR now


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 25.21 25.22 24.9786 25.0556 1,629
01/17/2019 24.94 25.0061 24.8773 25.0061 1,820
01/16/2019 24.85 24.97 24.8442 24.9438 1,939
01/15/2019 24.7 24.86 24.7 24.86 2,723
01/14/2019 24.58 24.6375 24.45 24.5782 2,385
01/11/2019 24.36 24.62 24.36 24.6095 4,512
01/10/2019 23.96 24.4738 23.96 24.4738 4,458
01/09/2019 24.34 24.34 23.75 23.9852 4,711
01/08/2019 24.0813 24.2335 24.019 24.2335 2,090
01/07/2019 23.8799 24.05 23.817 23.8241 4,109
01/04/2019 23.15 23.73 23.15 23.6286 4,445
01/03/2019 23.17 23.46 23.0663 23.0663 1,735
01/02/2019 22.99 23.07 22.95 23.0421 5,250
12/31/2018 23.3169 23.3431 23.0713 23.3431 5,996
12/28/2018 23.35 23.51 23.2448 23.3239 4,366
12/27/2018 22.84 23.0908 22.5 23.0908 6,151
12/26/2018 22.24 23.1805 22.22 23.1805 11,468
12/24/2018 22.94 22.94 22.34 22.3491 8,214
12/21/2018 23.904 24.03 23.18 23.2374 2,753
12/20/2018 23.9901 24.1 23.6579 23.6652 3,132
12/19/2018 24.3 24.53 24.1145 24.1145 2,667
12/18/2018 24.24 24.5899 24.24 24.3776 3,659
12/17/2018 25.1514 25.1514 24.23 24.23 7,680
12/14/2018 25.18 25.28 25.1399 25.1833 1,997
12/13/2018 25.39 25.529 25.39 25.3919 7,438
12/12/2018 25.559 25.62 25.2472 25.2472 809
12/11/2018 25.6 25.619 25.4851 25.5194 3,581
12/10/2018 25.339 25.5064 25.14 25.48 5,206
12/07/2018 25.81 25.86 25.4699 25.4699 3,053
12/06/2018 25.13 25.3433 25.02 25.3433 2,415
12/04/2018 25.8842 25.8842 25.3683 25.3683 2,791
12/03/2018 25.6794 25.7199 25.4508 25.7199 5,693
11/30/2018 25.37 25.55 25.37 25.39 4,784
11/29/2018 25.33 25.496 25.2917 25.496 892
11/28/2018 25.09 25.34 25.09 25.28 1,487
11/27/2018 25.01 25.01 24.9 24.9 1,776
11/26/2018 24.92 24.96 24.85 24.9508 1,911
11/23/2018 24.7968 24.7968 24.7968 24.7968 122
11/21/2018 24.7999 24.8473 24.7827 24.8473 900
11/20/2018 25.251 25.28 24.72 24.72 3,779
11/19/2018 25.561 25.6 25.23 25.23 2,010
11/16/2018 25.25 25.499 25.25 25.37 600
11/15/2018 25.1 25.1 24.98 24.98 296
11/14/2018 25.33 25.33 25.0552 25.15 1,399
11/13/2018 25.16 25.25 25.16 25.19 5,143
11/12/2018 24.99 25.1799 24.99 25 1,942
11/09/2018 25.03 25.03 24.93 24.93 878
11/08/2018 25.34 25.34 25.06 25.13 16,471
11/07/2018 25.12 25.25 25.0867 25.2 2,508
11/06/2018 25.1 25.1 24.9592 24.9592 1,559
11/05/2018 24.9649 25.0144 24.86 24.9695 1,582
11/02/2018 24.51 24.6594 24.45 24.6594 1,087
11/01/2018 24.6599 24.6599 24.5267 24.63 4,787
10/31/2018 24.304 24.5199 24.304 24.5199 614
10/30/2018 24.4802 24.4802 24.3801 24.3801 1,695
10/29/2018 24.26 24.26 24.061 24.061 1,222
10/26/2018 24.5 24.5 23.92 23.98 11,366
10/25/2018 24.95 25.16 24.95 25.139 4,929
10/24/2018 25.02 25.02 25.0102 25.0102 1,320
10/23/2018 24.615 24.979 24.5894 24.979 42,732
10/22/2018 25 25.0762 24.9 24.9 687
10/19/2018 24.9936 24.9936 24.9936 24.9936 818
10/18/2018 24.95 25.04 24.68 24.68 1,273
*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