Schied Vineyard Stock Price History, SVIN Historical Prices

Add to My Stocks
$93 $0.5 (0.53%) SVIN stock closing price Jul 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Schied Vineyard stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Schied Vineyard price to earnings ratio data. The stock price was at a 5 year high of $108 on Mar 23, 2018 as seen from Schied Vineyard stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 91.75 93 91.5 93 1,460 - -
2018-07-17 96.5 96.5 96.5 96.5 1,206 - -
2018-07-12 97 97 97 97 105 - -
2018-07-10 95 95 95 95 123 - -
2018-07-09 95.02 96 95 96 325 - -
2018-07-06 0 0 0 92 85 - -
2018-07-05 92 92 92 92 500 - -
2018-07-03 0 0 0 91.01 0 - -
2018-07-02 91.01 91.01 91.01 91.01 231 - -
2018-06-29 91.05 91.05 91 91 1,069 - -
2018-06-28 0 0 0 90 27 - -
2018-06-27 0 0 0 90 0 - -
2018-06-26 0 0 0 90 250 - -
2018-06-25 90 90 90 90 1,250 - -
2018-06-22 0 0 0 90 0 - -
2018-06-21 0 0 0 90 0 - -
2018-06-20 91.25 91.25 90 90 500 - -
2018-06-19 92.75 92.75 91.5 92.75 1,770 - -
2018-06-18 95 95 94 94 694 - -
2018-06-15 0 0 0 96 0 - -
2018-06-14 0 0 0 96 0 - -
2018-06-13 0 0 0 96 0 - -
2018-06-12 96 96 96 96 300 - -
2018-06-11 0 0 0 96 35 - -
2018-06-08 96 96 96 96 155 - -
2018-06-07 0 0 0 96 74 - -
2018-06-06 96.51 96.51 96 96 300 - -
2018-06-05 0 0 0 96.51 0 - -
2018-06-04 96.51 96.51 96.51 96.51 175 - -
2018-06-01 97.25 97.5 97.25 97.5 381 - -
2018-05-31 0 0 0 96.5 31 - -
2018-05-30 0 0 0 96.5 0 - -
2018-05-29 97 97 96.5 96.5 886 - -
2018-05-28 0 0 0 96.65 0 - -
2018-05-25 0 0 0 96.65 0 - -
2018-05-24 96.65 96.65 96.65 96.65 200 - -
2018-05-23 96.65 96.65 96.65 96.65 110 - -
2018-05-22 97.5 97.5 97.5 97.5 300 - -
2018-05-21 0 0 0 100 94 - -
2018-05-18 0 0 0 100 10 - -
2018-05-17 100 100 100 100 250 - -
2018-05-16 100 100 100 100 1,747 - -
2018-05-15 0 0 0 98.25 75 - -
2018-05-14 0 0 0 98.25 45 - -
2018-05-11 0 0 0 98.25 0 - -
2018-05-10 98.25 98.25 98.25 98.25 111 - -
2018-05-09 0 0 0 99 0 - -
2018-05-08 98 99 98 99 225 - -
2018-05-07 99.5 99.5 99.5 99.5 500 - -
2018-05-04 0 0 0 100 50 - -
2018-05-03 0 0 0 100 10 - -
2018-05-02 0 0 0 100 30 - -
2018-05-01 100 100.5 100 100 2,716 - -
2018-04-30 0 0 0 100 10 - -
2018-04-27 100 100 100 100 580 - -
2018-04-26 101 101 101 101 100 - -
2018-04-25 99.5 102 99.5 102 1,292 - -
2018-04-24 99 99 99 99 208 - -
2018-04-23 100 100 100 100 1,180 - -
2018-04-20 100 101 100 100 1,875 - -
2018-04-19 0 0 0 101.5 50 - -
2018-04-18 101.75 105 101.5 101.5 540 - -
2018-04-17 101 101.5 101 101.5 1,486 - -
2018-04-16 100.25 100.25 100.25 100.25 308 - -
2018-04-13 100 100 100 100 150 - -
2018-04-12 0 0 0 101 65 - -
2018-04-11 0 0 0 101 0 - -
2018-04-10 98 101 95.75 101 2,038 - -
2018-04-09 105 105 105 105 948 - -
2018-04-06 105 105 105 105 638 - -
2018-04-05 104.5 105 104.5 105 769 - -
2018-04-04 104 104 104 104 855 - -
2018-04-03 105 106.01 105 106 498 - -
2018-04-02 107 107.49 105 107.49 1,085 - -
2018-03-30 0 0 0 102.01 0 - -
2018-03-29 102.01 102.01 102 102.01 776 - -
2018-03-28 107.49 107.49 107.49 107.49 35 - -
2018-03-27 107.75 107.75 107.5 107.5 450 - -
2018-03-26 108 108 108 108 194 - -
2018-03-23 104 108 104 108 1,353 - -
2018-03-22 100 103.5 100 103.5 1,570 - -
2018-03-21 96.95 100 96 100 2,593 - -
2018-03-20 94.5 95 94.5 95 1,140 - -
2018-03-19 93 93 93 93 500 - -
2018-03-16 92 93.05 92 93 2,548 - -
2018-03-15 92 93 92 93 2,000 - -
2018-03-14 92 92 92 92 118 - -
2018-03-13 97.99 92 92 92 1,378 - -
2018-03-12 89.75 92 89.75 90 4,325 - -
Get more Data

Schied Vineyard Stock History Chart

View SVIN PE ratio, PS ratio stocks charts and compare with peers.
SVIN Chart
Note: Compare Schied Vineyard stock price history with the index and industry peers.

Schied Vineyard Stock Price History: Past 5 years

Max Stock Price108Mar 23,2018
Min Stock Price22.05Dec 18,2013
Avg Stock Price39.67

SVIN Industry Peers

Company Price Change (%)
Brasilagro (LND)3.760.14 (3.87%)
Le Gaga (GAGA)4.010.03 (0.75%)
Limoneira (LMNR)25.430.39 (1.56%)
Amira Nature Foods (ANFI)1.970.02 (1.01%)
Fresh Del Monte Produce (FDP)42.820.16 (0.37%)
Fresh Del Monte Produce (FDP)42.820.16 (0.37%)
Royal Hawaiian Orchards (NNUTD)482060 (1.26%)

We provide Schied Vineyard share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Schied Vineyard stock analysis. Schied Vineyard stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,460 typically implies breaking news or earnings release. SVIN stock saw an opening price of $91.75, and a closing price of $93 on Jul 20, 2018. Looking at Schied Vineyard stock history data, the P/S ratio was at a low of - on Jul 20, 2018.