Scheid Vineyards (OP: SVIN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.250 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 8.250 | 0 | -0.15(-1.79%) | |||
| Apr 16, 2024 | 8.400 | 0 | -0.02(-0.24%) | |||
| Apr 11, 2024 | 8.420 | 0 | +0.00(+0.00%) | |||
| Apr 08, 2024 | 8.420 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 8.420 | 0 | +0.00(+0.00%) | |||
| Mar 20, 2024 | 8.420 | 0 | -0.08(-0.94%) | |||
| Mar 18, 2024 | 8.500 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 900 | +0.08(+0.95%) |
| Mar 14, 2024 | 8.420 | 8.420 | 8.420 | 8.420 | 500 | -0.08(-0.94%) |
| Mar 12, 2024 | 8.500 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 401 | +0.00(+0.00%) |
| Mar 08, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 300 | +0.00(+0.00%) |
| Mar 07, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 300 | +0.00(+0.00%) |
| Mar 06, 2024 | 9.000 | 9.000 | 8.500 | 8.500 | 602 | -0.40(-4.49%) |
| Feb 21, 2024 | 8.900 | 0 | -0.10(-1.11%) | |||
| Jan 18, 2024 | 9.000 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 9.000 | 9.000 | 8.710 | 9.000 | 2,150 | +0.25(+2.86%) |
| Jan 05, 2024 | 8.750 | 1 | +0.00(+0.00%) | |||
| Jan 03, 2024 | 8.750 | 0 | -0.24(-2.65%) | |||
| Dec 29, 2023 | 8.988 | 0 | -0.01(-0.13%) | |||
| Dec 28, 2023 | 9.100 | 9.100 | 9.000 | 9.000 | 529 | -0.99(-9.91%) |
| Dec 27, 2023 | 9.000 | 9.990 | 9.000 | 9.990 | 645 | +1.98(+24.72%) |
| Dec 26, 2023 | 10.00 | 10.00 | 8.010 | 8.010 | 5,450 | -1.87(-18.89%) |
| Dec 22, 2023 | 9.750 | 9.875 | 9.750 | 9.875 | 2,013 | -2.12(-17.71%) |
| Dec 21, 2023 | 11.00 | 12.00 | 11.00 | 12.00 | 1,749 | +2.99(+33.26%) |
| Dec 18, 2023 | 9.005 | 10 | -1.24(-12.15%) | |||
| Dec 05, 2023 | 10.25 | 100 | -0.03(-0.29%) | |||
| Dec 04, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 174 | -0.01(-0.10%) |
| Dec 01, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 285 | -0.01(-0.10%) |
| Nov 29, 2023 | 10.30 | 0 | -0.01(-0.10%) | |||
| Nov 27, 2023 | 10.31 | 0 | -0.19(-1.81%) | |||
| Nov 22, 2023 | 10.50 | 0 | +1.00(+10.53%) | |||
| Nov 13, 2023 | 9.500 | 0 | +0.47(+5.20%) | |||
| Nov 10, 2023 | 10.89 | 10.89 | 9.030 | 9.030 | 2,503 | -1.87(-17.16%) |
| Nov 07, 2023 | 10.90 | 0 | -0.10(-0.91%) | |||
| Nov 02, 2023 | 11.00 | 5 | -0.03(-0.27%) | |||
| Nov 01, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 100 | -0.20(-1.75%) |
| Oct 31, 2023 | 12.00 | 12.00 | 11.23 | 11.23 | 703 | -1.77(-13.64%) |
| Oct 25, 2023 | 13.00 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 13.00 | 0 | -0.40(-2.99%) | |||
| Oct 12, 2023 | 13.40 | 0 | -0.06(-0.45%) | |||
| Oct 09, 2023 | 13.46 | 0 | +0.41(+3.14%) | |||
| Oct 06, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 200 | -0.05(-0.38%) |
| Sep 27, 2023 | 13.10 | 60 | -0.50(-3.68%) | |||
| Sep 26, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | +0.10(+0.74%) |
| Sep 18, 2023 | 13.50 | 1 | -0.01(-0.07%) | |||
| Sep 11, 2023 | 13.51 | 0 | -1.04(-7.15%) | |||
| Sep 07, 2023 | 14.55 | 0 | +0.55(+3.93%) | |||
| Sep 05, 2023 | 14.00 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 14.00 | 0 | +0.25(+1.82%) | |||
| Aug 28, 2023 | 13.75 | 5 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 13.75 | 4 | -0.60(-4.18%) | |||
| Aug 22, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 300 | +0.10(+0.70%) |
| Aug 16, 2023 | 14.25 | 0 | +0.25(+1.79%) | |||
| Aug 11, 2023 | 14.00 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 14.00 | 0 | -1.00(-6.67%) | |||
| Aug 03, 2023 | 15.00 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 15.00 | 0 | -0.10(-0.66%) | |||
| Jul 06, 2023 | 15.10 | 0 | -0.30(-1.95%) | |||
| Jun 22, 2023 | 15.40 | 0 | -0.10(-0.65%) | |||
| Jun 20, 2023 | 15.50 | 0 | -0.54(-3.37%) | |||
| Jun 13, 2023 | 16.04 | 0 | -0.51(-3.08%) | |||
| May 08, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 500 | -0.11(-0.68%) |
| May 04, 2023 | 16.66 | 0 | +0.09(+0.56%) |
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.
