Scheid Vineyards Inc. (SVIN)
OTCMKTS
· Delayed Price · Currency is USD
4.250
-0.010 (-0.23%)
At close: Feb 21, 2025
Scheid Vineyards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.25 | 4.25 | 4.21 | 4.25 | 4.25 | -0.23% | 700 |
| Feb 20, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -5.33% | 203 |
| Feb 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 600 |
| Feb 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 100 |
| Jan 30, 2025 | 4.80 | 4.80 | 4.51 | 4.80 | 4.80 | 1.05% | 2,080 |
| Jan 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 875 |
| Jan 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 400 |
| Jan 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,000 |
| Dec 31, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 790 |
| Dec 30, 2024 | 5.67 | 5.67 | 5.00 | 5.00 | 5.00 | -11.50% | 3,388 |
| Dec 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -19.29% | 613 |
| Dec 23, 2024 | 5.83 | 7.00 | 5.82 | 7.00 | 7.00 | 20.27% | 400 |
| Dec 20, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -22.40% | 400 |
| Dec 17, 2024 | 6.67 | 7.50 | 5.81 | 7.50 | 7.50 | 30.43% | 7,110 |
| Dec 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | 1,002 |
| Dec 9, 2024 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -3.19% | 300 |
| Dec 3, 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -1.00% | 400 |
| Nov 25, 2024 | 6.01 | 6.01 | 5.98 | 6.01 | 6.01 | -3.06% | 2,320 |
| Nov 22, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 1,803 |
| Nov 19, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,300 |
| Nov 18, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 260 |
| Nov 15, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% | 140 |
| Nov 12, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | 200 |
| Nov 11, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 100 |
| Nov 6, 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | -0.79% | 708 |
| Oct 24, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 500 |
| Oct 16, 2024 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | 3.33% | 495 |
| Oct 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 100 |
| Sep 20, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 700 |
| Sep 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 400 |
| Sep 18, 2024 | 6.00 | 6.00 | 5.15 | 5.50 | 5.50 | -8.33% | 774 |
| Sep 13, 2024 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | -13.67% | 1,115 |
| Sep 5, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 19.83% | 100 |
| Aug 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 300 |
| Aug 8, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 320 |
| Aug 7, 2024 | 6.51 | 6.51 | 5.70 | 5.70 | 5.70 | -21.27% | 500 |
| Jul 29, 2024 | 6.71 | 7.24 | 6.71 | 7.24 | 7.24 | -0.14% | 400 |
| Jul 5, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 250 |
| Jun 25, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.65% | 325 |
| Jun 24, 2024 | 7.65 | 7.65 | 7.20 | 7.53 | 7.53 | -5.94% | 2,213 |
| May 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,400 |
| May 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 523 |
| May 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 400 |
| May 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 150 |
| May 22, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 513 |
| May 21, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 300 |
| May 15, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.09% | 200 |
| May 13, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 700 |
| May 10, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | 500 |
| May 1, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | 600 |
| Apr 26, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 500 |
| Apr 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 100 |
| Apr 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 826 |
| Apr 11, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 1,000 |
| Apr 8, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 250 |
| Mar 22, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 300 |
| Mar 20, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.94% | 100 |
| Mar 18, 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | - | 300 |
| Mar 15, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.95% | 900 |
| Mar 14, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.94% | 500 |
| Mar 12, 2024 | 8.50 | 8.50 | 8.25 | 8.50 | 8.50 | - | 1,000 |
| Mar 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 401 |
| Mar 8, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 300 |
| Mar 7, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 300 |