SVIN - Scheid Vineyards Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 23, 2019 46.50 49.95 46.50 49.50 49.50 2,200
Jul 22, 2019 49.50 49.50 49.30 49.30 49.30 300
Jul 19, 2019 47.50 48.00 47.50 47.50 47.50 800
Jul 18, 2019 49.90 49.90 49.90 49.90 49.90 300
Jul 17, 2019 47.00 47.00 47.00 47.00 47.00 600
Jul 16, 2019 47.00 47.00 47.00 47.00 47.00 100
Jul 15, 2019 50.00 50.01 46.50 47.00 47.00 1,700
Jul 12, 2019 52.50 52.50 52.50 52.50 52.50 100
Jul 11, 2019 52.50 52.50 52.50 52.50 52.50 -
Jul 10, 2019 52.50 52.50 52.50 52.50 52.50 1,600
Jul 09, 2019 50.50 52.50 50.00 52.50 52.50 1,900
Jul 08, 2019 51.00 51.00 51.00 51.00 51.00 600
Jul 05, 2019 52.00 52.00 52.00 52.00 52.00 1,500
Jul 03, 2019 52.00 52.00 51.80 52.00 52.00 800
Jul 02, 2019 60.10 60.10 50.99 52.01 52.01 3,400
Jul 01, 2019 62.00 62.00 62.00 62.00 62.00 100
Jun 28, 2019 63.50 63.50 61.80 62.00 62.00 3,100
Jun 27, 2019 66.38 66.38 65.55 65.55 65.55 600
Jun 26, 2019 69.84 69.84 69.84 69.84 69.84 -
Jun 25, 2019 65.80 69.84 65.80 69.84 69.84 1,000
Jun 24, 2019 66.80 66.80 66.80 66.80 66.80 100
Jun 21, 2019 66.80 66.80 66.80 66.80 66.80 -
Jun 20, 2019 67.25 67.45 66.56 66.80 66.80 1,000
Jun 19, 2019 67.50 67.50 67.25 67.25 67.25 300
Jun 18, 2019 67.75 67.75 67.50 67.50 67.50 300
Jun 17, 2019 67.51 67.51 67.51 67.51 67.51 100
Jun 14, 2019 67.80 67.80 67.50 67.50 67.50 500
Jun 13, 2019 69.70 69.70 69.70 69.70 69.70 -
Jun 12, 2019 69.70 69.70 69.70 69.70 69.70 100
Jun 11, 2019 69.00 69.00 69.00 69.00 69.00 -
Jun 10, 2019 68.80 69.00 68.80 69.00 69.00 1,700
Jun 07, 2019 69.00 69.00 69.00 69.00 69.00 -
Jun 06, 2019 69.00 69.00 69.00 69.00 69.00 100
Jun 05, 2019 69.00 69.00 69.00 69.00 69.00 -
Jun 04, 2019 69.00 69.00 69.00 69.00 69.00 -
Jun 03, 2019 68.35 69.00 67.51 69.00 69.00 1,600
May 31, 2019 69.59 69.59 69.25 69.25 69.25 400
May 30, 2019 72.00 72.00 72.00 72.00 72.00 100
May 29, 2019 72.00 72.00 72.00 72.00 72.00 200
May 28, 2019 70.50 70.50 70.50 70.50 70.50 300
May 24, 2019 72.00 72.00 72.00 72.00 72.00 100
May 23, 2019 72.00 72.00 72.00 72.00 72.00 100
May 22, 2019 72.00 72.00 72.00 72.00 72.00 300
May 21, 2019 70.35 70.35 70.35 70.35 70.35 400
May 20, 2019 74.20 74.20 73.75 73.75 73.75 1,000
May 17, 2019 75.00 75.00 75.00 75.00 75.00 -
May 16, 2019 75.22 75.22 75.00 75.00 75.00 400
May 15, 2019 75.02 75.02 75.02 75.02 75.02 200
May 14, 2019 75.02 75.02 75.02 75.02 75.02 -
May 13, 2019 75.02 75.02 75.02 75.02 75.02 200
May 10, 2019 78.00 78.00 78.00 78.00 78.00 100
May 09, 2019 78.00 78.00 78.00 78.00 78.00 -
May 08, 2019 78.00 78.00 78.00 78.00 78.00 100
May 07, 2019 78.50 78.50 78.50 78.50 78.50 -
May 06, 2019 78.50 78.50 78.50 78.50 78.50 300
May 03, 2019 78.00 78.00 78.00 78.00 78.00 100
May 02, 2019 76.00 76.00 76.00 76.00 76.00 -
May 01, 2019 76.00 76.00 76.00 76.00 76.00 -
Apr 30, 2019 76.00 76.00 76.00 76.00 76.00 100
Apr 29, 2019 76.00 76.00 76.00 76.00 76.00 500
Apr 26, 2019 76.00 76.00 76.00 76.00 76.00 -
Apr 25, 2019 76.00 76.00 76.00 76.00 76.00 -
Apr 24, 2019 74.15 76.00 74.15 76.00 76.00 200
Apr 23, 2019 77.50 77.50 77.50 77.50 77.50 -
Apr 22, 2019 77.30 77.50 77.30 77.50 77.50 800
Apr 18, 2019 75.01 78.00 75.00 78.00 78.00 1,100
Apr 17, 2019 77.80 78.00 77.80 78.00 78.00 1,100
Apr 16, 2019 78.00 78.00 77.50 77.50 77.50 400
Apr 15, 2019 78.00 78.00 78.00 78.00 78.00 1,000
Apr 12, 2019 78.00 78.00 78.00 78.00 78.00 100
Apr 11, 2019 78.00 78.00 78.00 78.00 78.00 -
Apr 10, 2019 78.00 78.00 78.00 78.00 78.00 100
Apr 09, 2019 78.00 78.00 78.00 78.00 78.00 400
Apr 08, 2019 78.20 78.20 76.00 76.00 76.00 1,000
Apr 05, 2019 82.00 82.00 82.00 82.00 82.00 100
Apr 04, 2019 82.25 82.25 82.00 82.00 82.00 400
Apr 03, 2019 82.25 82.25 82.00 82.25 82.25 500
Apr 02, 2019 82.25 82.25 82.25 82.25 82.25 -
Apr 01, 2019 82.25 82.25 82.25 82.25 82.25 100
Mar 29, 2019 82.25 82.25 82.25 82.25 82.25 -
Mar 28, 2019 82.25 82.25 82.25 82.25 82.25 100
Mar 27, 2019 82.25 82.25 82.25 82.25 82.25 -
Mar 26, 2019 85.00 85.00 82.25 82.25 82.25 900
Mar 25, 2019 85.20 85.20 85.00 85.00 85.00 1,900
Mar 22, 2019 86.50 86.50 86.50 86.50 86.50 -
Mar 21, 2019 86.50 86.50 86.50 86.50 86.50 -
Mar 20, 2019 86.50 86.50 86.50 86.50 86.50 100
Mar 19, 2019 85.00 85.00 85.00 85.00 85.00 -
Mar 18, 2019 85.00 85.00 85.00 85.00 85.00 -
Mar 15, 2019 86.00 86.00 85.00 85.00 85.00 3,100
Mar 14, 2019 86.00 86.00 86.00 86.00 86.00 100
Mar 13, 2019 86.97 86.97 86.00 86.00 86.00 300
Mar 12, 2019 87.00 87.00 87.00 87.00 87.00 100
Mar 11, 2019 87.00 87.00 87.00 87.00 87.00 -
Mar 08, 2019 87.00 87.00 87.00 87.00 87.00 100
Mar 07, 2019 84.00 87.00 84.00 87.00 87.00 3,700
Mar 06, 2019 87.00 87.00 87.00 87.00 87.00 -
Mar 05, 2019 87.00 87.00 87.00 87.00 87.00 -
Mar 04, 2019 87.00 87.00 87.00 87.00 87.00 500
Mar 01, 2019 81.50 81.50 81.50 81.50 81.50 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...