Schied Vineyard Stock Price History, SVIN Historical Prices

Add to My Stocks
$92 $1 (1.1%) SVIN stock closing price Feb 23, 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 $100.02 on Feb 07, 2018 as seen from Schied Vineyard stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 92 92 92 92 80 - -
2018-02-22 94.75 94.75 91 91 573 - -
2018-02-21 93 90 89 89 1,310 - -
2018-02-20 92.92 92.92 92.92 92.92 447 - -
2018-02-15 88.5 88.5 88.5 88.5 200 - -
2018-02-14 92 92 92 92 112 - -
2018-02-13 92 92 92 92 10 - -
2018-02-12 93.5 92.05 92.04 92.04 492 - -
2018-02-09 97.99 95.01 93 93 702 - -
2018-02-08 100 98 94.41 98 636 - -
2018-02-07 91 100.03 90 100.02 975 - -
2018-02-06 86 90 86 90 1,047 - -
2018-02-05 76.99 88 76.99 84 5,127 - -
2018-02-02 76 76 76 76 218 - -
2018-02-01 74.5 76 74.5 76 4,530 - -
2018-01-31 72 74.49 70.35 74.49 1,800 - -
2018-01-30 76.5 76.5 76 76 300 - -
2018-01-29 76.5 76.99 76.99 76.99 120 - -
2018-01-26 76.9 76.99 76.9 76.99 200 - -
2018-01-25 75 76 75 76 2,515 - -
2018-01-24 74 74 74 74 508 - -
2018-01-23 75.5 75 74.25 74.25 462 - -
2018-01-22 73.99 76.9 73.99 74.5 1,052 - -
2018-01-19 73.99 73.99 73.99 73.99 200 - -
2018-01-16 73 73 73 73 281 - -
2018-01-10 72 73 72 73 1,000 - -
2018-01-09 75 75 74.99 74.99 5,108 - -
2018-01-08 73.75 73.75 73.01 73.01 1,029 - -
2018-01-05 73 73 72.5 73 1,300 - -
2018-01-04 75 75 73.5 73.5 1,255 - -
2018-01-03 68.99 76.99 68.99 76.99 6,966 - -
2018-01-02 67 67 67 67 200 - -
2017-12-29 66.99 67 67 67 186 - -
2017-12-28 65.03 67.99 65.03 67.99 600 - -
2017-12-27 67 67 67 67 250 - -
2017-12-26 67 67 65.5 67 600 - -
2017-12-22 68.51 68.51 68.5 68.5 400 - -
2017-12-20 70 70 69.98 70 3,250 - -
2017-12-18 72 72 72 72 100 - -
2017-12-15 70 70 70 70 100 - -
2017-12-05 70 70 70 70 700 - -
2017-12-04 70 71 70 71 1,750 - -
2017-12-01 70 70 70 70 400 - -
2017-11-30 71 71 71 71 2,001 - -
2017-11-29 0 0 0 70 5 - -
2017-11-28 70 70 70 70 600 - -
2017-11-27 72 72 68 68 700 - -
2017-11-24 73 73 73 73 100 - -
2017-11-23 0 0 0 75 0 - -
2017-11-22 0 0 0 75 1 - -
2017-11-21 0 0 0 75 0 - -
2017-11-20 0 0 0 75 0 - -
2017-11-17 0 0 0 75 0 - -
2017-11-16 0 0 0 75 0 - -
2017-11-15 73 75 73 75 6,150 - -
2017-11-14 71 73 71 73 1,340 - -
2017-11-13 74.5 74.5 70 72 1,750 - -
2017-11-10 0 0 0 74 60 - -
2017-11-09 0 0 0 74 0 - -
2017-11-08 0 0 0 74 0 - -
2017-11-07 0 0 0 74 0 - -
2017-11-06 0 0 0 74 20 - -
2017-11-03 72 75 72 74 2,000 - -
2017-11-02 70 70 70 70 450 - -
2017-11-01 66.5 68 66.5 68 1,200 - -
2017-10-31 0 0 0 66.45 0 - -
2017-10-30 0 0 0 66.45 0 - -
2017-10-27 65.5 66.45 65.5 66.45 1,200 - -
2017-10-26 0 0 0 65.01 0 - -
2017-10-25 0 0 0 65.01 60 - -
2017-10-24 67.05 67.05 65.01 65.01 300 - -
2017-10-23 64.99 65 64.99 65 300 - -
2017-10-20 63.25 65.5 63.02 63.02 2,293 - -
2017-10-19 63 63 62.75 62.75 310 - -
2017-10-18 0 0 0 63 80 - -
2017-10-17 62.73 63 62.73 63 4,300 - -
2017-10-16 60 62 60 62 900 - -
2017-10-13 60 60 60 60 199 - -
2017-10-12 0 0 0 60 50 - -
2017-10-11 60 60 60 60 500 - -
2017-10-10 0 0 0 60 0 - -
2017-10-09 60 60 60 60 500 - -
2017-10-06 60.5 60.5 60 60 400 - -
2017-10-05 60.2 60.2 60.2 60.2 500 - -
2017-10-04 60.1 60.1 60.1 60.1 100 - -
2017-10-03 0 0 0 60 0 - -
2017-10-02 60 60 60 60 500 - -
2017-09-29 58.75 60 58.75 59.5 3,700 - -
2017-09-28 59.01 59.01 58.76 58.76 300 - -
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 Price100.02Feb 07,2018
Min Stock Price15.25Apr 17,2013
Avg Stock Price33.41

SVIN Industry Peers

Company Price Change (%)
Amira Nature Foods (ANFI)4.010.08 (2.04%)
S&w Seed (SANW)3.550 (0%)
Limoneira (LMNR)21.170.45 (2.17%)
Royal Hawaiian Orchards (NNUTU)2.150 (0%)
Fresh Del Monte Produce (FDP)47.61.58 (3.21%)
Fresh Del Monte Produce (FDP)47.61.58 (3.21%)
Royal Hawaiian Orchards (NNUTU)2.150 (0%)

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 80 typically implies breaking news or earnings release. SVIN stock saw an opening price of $92, and a closing price of $92 on Feb 23, 2018. Looking at Schied Vineyard stock history data, the P/S ratio was at a low of - on Feb 23, 2018.