Scheid Vineyards (OP: SVIN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2022 | 18.00 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2022 | 18.00 | 0 | -0.01(-0.06%) | |||
| Apr 18, 2022 | 18.26 | 18.51 | 18.01 | 18.01 | 991 | -0.03(-0.17%) |
| Apr 14, 2022 | 20.00 | 21.00 | 18.04 | 18.04 | 2,325 | +0.04(+0.22%) |
| Apr 13, 2022 | 18.00 | 18.00 | 17.99 | 18.00 | 600 | +0.20(+1.12%) |
| Apr 08, 2022 | 17.80 | 10 | +0.15(+0.85%) | |||
| Apr 06, 2022 | 17.65 | 0 | +0.15(+0.86%) | |||
| Apr 05, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
| Apr 04, 2022 | 17.75 | 17.75 | 17.50 | 17.50 | 2,000 | +1.00(+6.06%) |
| Mar 29, 2022 | 16.50 | 95 | -1.00(-5.71%) | |||
| Mar 28, 2022 | 16.95 | 17.50 | 16.95 | 17.50 | 1,975 | +0.55(+3.24%) |
| Mar 23, 2022 | 16.95 | 0 | +0.95(+5.94%) | |||
| Mar 17, 2022 | 16.00 | 0 | +0.50(+3.23%) | |||
| Mar 16, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.30(+1.97%) |
| Mar 14, 2022 | 15.20 | 0 | -0.80(-5.00%) | |||
| Mar 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) |
| Mar 07, 2022 | 16.00 | 0 | -0.11(-0.68%) | |||
| Mar 04, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 114 | +0.11(+0.69%) |
| Mar 01, 2022 | 16.00 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 609 | +0.00(+0.00%) |
| Feb 24, 2022 | 16.00 | 0 | -0.19(-1.17%) | |||
| Feb 23, 2022 | 16.00 | 16.20 | 14.10 | 16.19 | 4,625 | +0.19(+1.19%) |
| Feb 22, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | +0.00(+0.00%) |
| Feb 10, 2022 | 16.00 | 0 | +0.00(+0.00%) | |||
| Feb 08, 2022 | 16.00 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2022 | 16.00 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2022 | 16.00 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 552 | -0.70(-4.19%) |
| Jan 27, 2022 | 16.70 | 0 | -0.05(-0.30%) | |||
| Jan 26, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 984 | +0.25(+1.52%) |
| Jan 25, 2022 | 16.50 | 16.50 | 15.61 | 16.50 | 400 | -0.50(-2.94%) |
| Jan 24, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +1.85(+12.21%) |
| Jan 21, 2022 | 16.50 | 16.50 | 15.15 | 15.15 | 3,450 | -0.86(-5.37%) |
| Jan 20, 2022 | 16.25 | 16.50 | 16.01 | 16.01 | 400 | -0.99(-5.82%) |
| Jan 18, 2022 | 17.00 | 135 | +0.00(+0.00%) | |||
| Jan 14, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
| Jan 13, 2022 | 17.01 | 17.01 | 17.00 | 17.00 | 3,298 | -0.01(-0.06%) |
| Jan 10, 2022 | 17.01 | 20 | -0.34(-1.96%) | |||
| Dec 31, 2021 | 17.35 | 17.35 | 17.35 | 0 | +0.35(+2.06%) | |
| Dec 28, 2021 | 17.00 | 17.00 | 17.00 | 35 | -0.98(-5.45%) | |
| Dec 27, 2021 | 17.74 | 17.98 | 17.74 | 17.98 | 320 | +0.98(+5.76%) |
| Dec 20, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Dec 17, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.25(+1.49%) |
| Dec 16, 2021 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | +0.00(+0.00%) |
| Dec 15, 2021 | 16.76 | 16.96 | 16.75 | 16.75 | 400 | -0.21(-1.24%) |
| Dec 14, 2021 | 16.75 | 16.99 | 16.75 | 16.96 | 610 | +0.21(+1.25%) |
| Dec 13, 2021 | 16.76 | 16.96 | 16.75 | 16.75 | 2,500 | -0.13(-0.77%) |
| Dec 07, 2021 | 16.88 | 16.88 | 16.88 | 0 | -0.12(-0.71%) | |
| Dec 06, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 400 | +0.25(+1.49%) |
| Dec 01, 2021 | 16.75 | 16.75 | 16.75 | 75 | +0.00(+0.00%) | |
| Nov 26, 2021 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
| Nov 24, 2021 | 16.75 | 16.95 | 16.75 | 16.75 | 645 | +0.38(+2.32%) |
| Nov 15, 2021 | 16.37 | 16.37 | 16.37 | 0 | -1.19(-6.78%) | |
| Nov 12, 2021 | 17.11 | 17.56 | 17.11 | 17.56 | 750 | +0.55(+3.23%) |
| Nov 11, 2021 | 17.21 | 17.21 | 17.01 | 17.01 | 260 | -0.36(-2.07%) |
| Nov 03, 2021 | 17.37 | 17.37 | 17.37 | 0 | -0.13(-0.74%) | |
| Nov 01, 2021 | 17.50 | 17.50 | 17.50 | 1 | +0.76(+4.54%) | |
| Oct 29, 2021 | 16.54 | 16.74 | 16.50 | 16.74 | 400 | -0.03(-0.18%) |
| Oct 28, 2021 | 16.74 | 16.77 | 16.54 | 16.77 | 1,500 | +0.04(+0.24%) |
| Oct 25, 2021 | 16.73 | 16.73 | 16.73 | 6 | +0.23(+1.39%) | |
| Oct 19, 2021 | 16.50 | 16.50 | 16.50 | 0 | -0.30(-1.79%) | |
| Oct 18, 2021 | 17.00 | 17.00 | 16.80 | 16.80 | 841 | -0.40(-2.33%) |
| Oct 15, 2021 | 17.00 | 17.20 | 17.00 | 17.20 | 570 | -0.30(-1.71%) |
| Oct 14, 2021 | 17.50 | 17.50 | 17.50 | 17.50 | 250 | +0.60(+3.55%) |
| Oct 08, 2021 | 16.90 | 16.90 | 16.90 | 0 | -0.60(-3.43%) | |
| Oct 07, 2021 | 17.43 | 17.50 | 17.42 | 17.50 | 459 | +0.08(+0.46%) |
| Oct 04, 2021 | 17.42 | 17.42 | 17.42 | 0 | +0.62(+3.69%) | |
| Sep 29, 2021 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) | |
| Sep 27, 2021 | 16.80 | 16.80 | 16.80 | 0 | -0.20(-1.18%) | |
| Sep 23, 2021 | 17.00 | 17.00 | 17.00 | 0 | -0.24(-1.39%) | |
| Sep 10, 2021 | 17.24 | 17.24 | 17.24 | 7 | +0.49(+2.93%) | |
| Aug 30, 2021 | 16.75 | 16.75 | 16.75 | 0 | -0.25(-1.47%) | |
| Aug 24, 2021 | 17.00 | 17.00 | 17.00 | 0 | -0.50(-2.86%) | |
| Aug 23, 2021 | 17.60 | 17.60 | 17.50 | 17.50 | 1,260 | -0.25(-1.41%) |
| Aug 20, 2021 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 | -0.25(-1.39%) |
| Aug 13, 2021 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Aug 11, 2021 | 18.00 | 18.00 | 18.00 | 0 | -0.50(-2.70%) | |
| Aug 10, 2021 | 18.90 | 18.98 | 18.39 | 18.50 | 1,400 | +0.00(+0.00%) |
| Aug 06, 2021 | 18.50 | 18.50 | 18.50 | 5 | -0.21(-1.12%) | |
| Aug 02, 2021 | 18.71 | 18.71 | 18.71 | 1 | +0.21(+1.14%) | |
| Jul 26, 2021 | 18.50 | 18.50 | 18.50 | 0 | -0.48(-2.53%) | |
| Jul 23, 2021 | 18.98 | 18.98 | 18.98 | 18.98 | 206 | +0.23(+1.23%) |
| Jul 22, 2021 | 18.75 | 18.75 | 18.55 | 18.75 | 1,279 | +0.00(+0.00%) |
| Jul 21, 2021 | 17.00 | 19.05 | 16.50 | 18.75 | 3,897 | +1.05(+5.93%) |
| Jul 19, 2021 | 17.70 | 17.70 | 17.70 | 0 | -0.27(-1.50%) | |
| Jul 16, 2021 | 18.00 | 18.00 | 17.77 | 17.97 | 785 | -0.03(-0.17%) |
| Jul 15, 2021 | 17.79 | 18.00 | 17.79 | 18.00 | 1,880 | +0.50(+2.86%) |
| Jul 14, 2021 | 17.96 | 17.96 | 17.49 | 17.50 | 1,177 | -0.46(-2.56%) |
| Jul 13, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 100 | +0.56(+3.22%) |
| Jul 09, 2021 | 17.40 | 17.40 | 17.40 | 0 | -0.58(-3.23%) | |
| Jul 08, 2021 | 17.70 | 17.98 | 17.50 | 17.98 | 300 | +0.00(+0.00%) |
| Jul 07, 2021 | 17.75 | 17.98 | 17.75 | 17.98 | 400 | +0.48(+2.74%) |
| Jul 06, 2021 | 17.50 | 17.50 | 17.50 | 17.50 | 189 | -0.50(-2.78%) |
| Jul 02, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 1,017 | +0.00(+0.00%) |
| Jul 01, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | -0.50(-2.70%) |
| Jun 30, 2021 | 18.54 | 18.54 | 18.50 | 18.50 | 250 | +1.12(+6.47%) |
| Jun 29, 2021 | 18.00 | 18.06 | 17.26 | 17.38 | 1,780 | -0.43(-2.39%) |
| Jun 28, 2021 | 17.26 | 17.80 | 17.25 | 17.80 | 1,105 | +0.30(+1.71%) |
| Jun 23, 2021 | 17.50 | 17.50 | 17.50 | 0 | -0.24(-1.35%) | |
| Jun 22, 2021 | 17.75 | 17.75 | 17.74 | 17.74 | 520 | +0.74(+4.35%) |
| Jun 18, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 17, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 111 | +1.10(+6.92%) |
| Jun 16, 2021 | 17.10 | 17.10 | 15.90 | 15.90 | 335 | -1.10(-6.47%) |
| Jun 15, 2021 | 16.00 | 17.00 | 16.00 | 17.00 | 2,706 | +1.00(+6.25%) |
| Jun 14, 2021 | 16.49 | 17.74 | 15.77 | 16.00 | 15,466 | -1.25(-7.25%) |
| Jun 11, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 124 | +0.25(+1.47%) |
| Jun 10, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 652 | +0.00(+0.00%) |
| Jun 09, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 910 | +0.00(+0.00%) |
| Jun 08, 2021 | 16.76 | 17.00 | 16.76 | 17.00 | 1,900 | +0.50(+3.03%) |
| Jun 07, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 250 | +0.00(+0.00%) |
| Jun 04, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 212 | -0.45(-2.65%) |
| Jun 02, 2021 | 16.95 | 16.95 | 16.95 | 0 | -0.01(-0.06%) | |
| Jun 01, 2021 | 16.70 | 16.96 | 16.70 | 16.96 | 1,320 | +0.20(+1.19%) |
| May 28, 2021 | 16.96 | 16.96 | 16.76 | 16.76 | 330 | -0.24(-1.41%) |
| May 26, 2021 | 17.00 | 17.00 | 17.00 | 28 | +0.00(+0.00%) | |
| May 25, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 320 | +0.00(+0.00%) |
| May 24, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 1,500 | +0.00(+0.00%) |
| May 21, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 420 | +0.15(+0.89%) |
| May 19, 2021 | 16.85 | 16.85 | 16.85 | 10 | -0.15(-0.88%) | |
| May 18, 2021 | 17.10 | 17.10 | 17.00 | 17.00 | 1,622 | -0.50(-2.86%) |
| May 14, 2021 | 17.50 | 17.50 | 17.50 | 78 | +0.40(+2.34%) | |
| May 13, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 505 | -0.25(-1.44%) |
| May 12, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 140 | -0.15(-0.86%) |
| May 10, 2021 | 17.50 | 17.50 | 17.50 | 60 | +0.50(+2.94%) | |
| May 05, 2021 | 17.00 | 17.00 | 17.00 | 0 | -0.50(-2.86%) | |
| May 04, 2021 | 17.50 | 17.50 | 17.25 | 17.50 | 5,675 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
