Schied Vineyard Stock Price History, SVIN Historical Prices

Add to My Stocks
$59.9 $3.39 (6%) SVIN stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Schied Vineyard stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Schied Vineyard P/E ratio data for the stock. The Schied Vineyard stock price history chart shows that the stock price was at a low of 6.9 on 28 Sep, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2158.9960.0058.9959.9011549N/AN/A
2017-09-2058.9958.9956.5156.51250N/AN/A
2017-09-1260.0060.0060.0060.00200N/AN/A
2017-09-1159.0060.0059.0060.001486N/AN/A
2017-09-0860.0065.0059.0259.02900N/AN/A
2017-09-0754.0155.4054.0155.40200N/AN/A
2017-09-0653.5055.0053.5055.001715N/AN/A
2017-09-0152.8552.8552.8552.85100N/AN/A
2017-08-3152.5052.5052.5052.50700N/AN/A
2017-08-3050.5050.5050.5050.50160N/AN/A
2017-08-2352.0052.0051.0051.001075N/AN/A
2017-08-2152.6052.6252.6052.62800N/AN/A
2017-08-1851.7452.0051.7452.001100N/AN/A
2017-08-1551.8051.8051.8051.80176N/AN/A
2017-08-1452.0052.0052.0052.00980N/AN/A
2017-08-1152.0052.0052.0052.001036N/AN/A
2017-08-1049.9952.0049.9952.006800N/AN/A
2017-08-0949.9950.0049.9950.001050N/AN/A
2017-08-0848.6249.0048.0049.00729N/AN/A
2017-08-0746.7348.0046.7348.00800N/AN/A
2017-08-0445.0046.7343.0046.001200N/AN/A
2017-08-0340.9542.8440.9542.84955N/AN/A
2017-08-0240.0540.0540.0040.002200N/AN/A
2017-08-0140.0040.0040.0040.001900N/AN/A
2017-07-3140.0940.3440.0940.34200N/AN/A
2017-07-2839.0039.8439.0039.84500N/AN/A
2017-07-2639.0039.0039.0039.00484N/AN/A
2017-07-2538.7038.7038.7038.70300N/AN/A
2017-07-2138.0038.0038.0038.00980N/AN/A
2017-07-1739.2339.2338.0038.00939N/AN/A
2017-07-1438.5939.0038.5038.501530N/AN/A
2017-07-1238.2338.9938.2338.99500N/AN/A
2017-07-1037.0038.0037.0038.001480N/AN/A
2017-07-0736.0036.0036.0036.001100N/AN/A
2017-07-0634.4936.0034.4936.001205N/AN/A
2017-07-0534.4934.4934.4934.49534N/AN/A
2017-07-030.000.000.0034.490N/AN/A
2017-06-300.000.000.0034.490N/AN/A
2017-06-2934.4934.4934.4934.49100N/AN/A
2017-06-280.000.000.0033.500N/AN/A
2017-06-270.000.000.0033.500N/AN/A
2017-06-260.000.000.0033.500N/AN/A
2017-06-230.000.000.0033.500N/AN/A
2017-06-220.000.000.0033.5013N/AN/A
2017-06-2134.4934.4933.5033.50595N/AN/A
2017-06-2033.8033.8033.8033.80400N/AN/A
2017-06-190.000.000.0032.990N/AN/A
2017-06-160.000.000.0032.991N/AN/A
2017-06-1532.5032.9932.5032.99427N/AN/A
2017-06-1432.5032.5032.5032.50500N/AN/A
2017-06-130.000.000.0032.5098N/AN/A
2017-06-1232.0032.5032.0032.501290N/AN/A
2017-06-090.000.000.0031.990N/AN/A
2017-06-0831.9931.9931.9931.99100N/AN/A
2017-06-0731.0031.0031.0031.002280N/AN/A
2017-06-0634.0035.0031.2531.252210N/AN/A
2017-06-0534.0034.0034.0034.00104N/AN/A
2017-06-0232.0033.0032.0033.00300N/AN/A
2017-06-0130.5030.5030.5030.50100N/AN/A
2017-05-310.000.000.0030.250N/AN/A
2017-05-300.000.000.0030.250N/AN/A
2017-05-290.000.000.0030.250N/AN/A
2017-05-260.000.000.0030.250N/AN/A
2017-05-250.000.000.0030.250N/AN/A
2017-05-240.000.000.0030.250N/AN/A
2017-05-230.000.000.0030.250N/AN/A
2017-05-220.000.000.0030.250N/AN/A
2017-05-190.000.000.0030.250N/AN/A
2017-05-180.000.000.0030.250N/AN/A
2017-05-1730.2530.2530.2530.25273N/AN/A
2017-05-160.000.000.0030.000N/AN/A
2017-05-150.000.000.0030.000N/AN/A
2017-05-120.000.000.0030.000N/AN/A
2017-05-110.000.000.0030.000N/AN/A
2017-05-100.000.000.0030.000N/AN/A
2017-05-090.000.000.0030.0040N/AN/A
2017-05-080.000.000.0030.000N/AN/A
2017-05-050.000.000.0030.0040N/AN/A
2017-05-040.000.000.0030.000N/AN/A
2017-05-030.000.000.0030.000N/AN/A
2017-05-020.000.000.0030.000N/AN/A
2017-05-010.000.000.0030.000N/AN/A
2017-04-280.000.000.0030.000N/AN/A
2017-04-270.000.000.0030.000N/AN/A
2017-04-260.000.000.0030.000N/AN/A
2017-04-250.000.000.0030.000N/AN/A
2017-04-2430.0030.0030.0030.001000N/AN/A
2017-04-210.000.000.0030.000N/AN/A
2017-04-200.000.000.0030.000N/AN/A
Get more Data

Schied Vineyard Stock 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 Historical Prices: Past 5 years

Max Stock Price 60 Sep 11,2017
Min Stock Price 13.2 Nov 23,2012
Avg Stock Price 28.51

SVIN Industry Peers

Schied Vineyard historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Schied Vineyard stock analysis. The price and volume changes on a daily basis is provided in the Schied Vineyard stock price history. The daily volume changes indicate the investor interest in the stock.   SVIN closed at 59.9 and traded with a volume of 11549 on the last trading day. .