SVR: Historical Prices for SYNIVERSE HLGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	16.91	16.91	16.50	16.56	238,600	16.56
23-Nov-09	16.77	17.42	16.71	16.77	444,600	16.77
20-Nov-09	15.69	16.79	14.76	16.75	923,200	16.75
19-Nov-09	16.19	16.23	15.83	15.86	468,700	15.86
18-Nov-09	16.38	16.40	16.18	16.35	511,500	16.35
17-Nov-09	16.77	16.81	16.35	16.40	608,700	16.40
16-Nov-09	16.20	17.14	16.20	16.90	449,200	16.90
13-Nov-09	15.87	16.39	15.77	16.04	476,700	16.04
12-Nov-09	16.00	16.09	15.79	15.82	558,200	15.82
11-Nov-09	16.31	16.31	15.85	15.98	521,700	15.98
10-Nov-09	16.34	16.40	16.06	16.11	478,100	16.11
9-Nov-09	16.28	16.42	16.01	16.42	486,100	16.42
6-Nov-09	16.31	16.47	16.08	16.17	488,600	16.17
5-Nov-09	16.44	16.84	16.24	16.58	1,304,100	16.58
4-Nov-09	16.17	16.67	16.12	16.27	655,300	16.27
3-Nov-09	15.90	16.23	14.86	16.21	1,748,000	16.21
2-Nov-09	17.15	17.46	16.71	17.25	614,000	17.25
30-Oct-09	17.47	17.53	16.95	17.13	449,700	17.13
29-Oct-09	17.46	17.89	17.18	17.65	471,200	17.65
28-Oct-09	18.19	18.25	17.34	17.39	340,600	17.39
27-Oct-09	18.10	18.51	18.10	18.18	385,700	18.18
26-Oct-09	18.32	18.62	18.05	18.10	358,600	18.10
23-Oct-09	18.93	18.93	17.88	18.27	453,300	18.27
22-Oct-09	18.21	19.04	18.21	18.92	496,600	18.92
21-Oct-09	17.92	18.49	17.92	18.17	494,900	18.17
20-Oct-09	18.40	18.64	17.84	18.11	308,600	18.11
19-Oct-09	18.43	18.65	18.05	18.51	282,600	18.51
16-Oct-09	18.63	18.70	18.20	18.35	460,400	18.35
15-Oct-09	18.34	18.76	18.20	18.72	681,500	18.72
14-Oct-09	17.64	18.41	17.38	18.41	787,800	18.41
13-Oct-09	17.51	17.59	17.25	17.40	220,400	17.40
12-Oct-09	17.51	17.89	17.44	17.54	329,700	17.54
9-Oct-09	16.97	17.44	16.97	17.42	397,600	17.42
8-Oct-09	16.81	17.11	16.58	17.04	743,200	17.04
7-Oct-09	17.02	17.11	16.65	16.76	300,400	16.76
6-Oct-09	16.72	17.33	16.65	17.01	711,200	17.01
5-Oct-09	16.79	16.80	16.37	16.65	692,900	16.65
2-Oct-09	16.95	17.10	16.62	16.69	589,200	16.69
1-Oct-09	17.48	17.48	16.92	17.04	442,200	17.04
30-Sep-09	17.89	18.03	17.37	17.50	996,000	17.50
29-Sep-09	17.87	18.16	17.78	17.82	384,400	17.82
28-Sep-09	17.90	18.20	17.58	18.16	597,900	18.16
25-Sep-09	17.78	17.97	17.51	17.77	561,700	17.77
24-Sep-09	18.60	18.74	17.79	17.79	960,300	17.79
23-Sep-09	18.87	19.06	18.44	18.49	745,900	18.49
22-Sep-09	18.57	18.90	18.34	18.89	1,402,300	18.89
21-Sep-09	18.40	18.57	18.11	18.55	389,600	18.55
18-Sep-09	18.79	18.87	18.40	18.52	2,534,400	18.52
17-Sep-09	19.34	19.35	18.57	18.81	646,500	18.81
16-Sep-09	19.26	19.40	18.96	19.39	498,200	19.39
15-Sep-09	19.12	19.56	18.93	19.27	899,300	19.27
14-Sep-09	19.10	19.21	18.71	19.18	594,800	19.18
11-Sep-09	18.71	19.22	18.52	19.18	509,200	19.18
10-Sep-09	18.32	18.77	18.32	18.71	592,600	18.71
9-Sep-09	18.22	18.60	18.14	18.33	712,400	18.33
8-Sep-09	18.24	18.49	17.77	18.18	619,500	18.18
4-Sep-09	17.73	18.25	17.57	18.02	671,900	18.02
3-Sep-09	17.33	17.79	17.30	17.79	414,300	17.79
2-Sep-09	17.43	17.84	17.29	17.33	1,180,700	17.33
1-Sep-09	17.84	18.24	17.50	17.58	885,400	17.58
31-Aug-09	18.09	18.40	17.82	17.87	775,900	17.87
28-Aug-09	18.33	18.60	18.01	18.19	743,300	18.19
27-Aug-09	18.29	18.49	17.99	18.03	919,700	18.03
26-Aug-09	19.26	19.26	17.90	18.52	1,730,900	18.52
25-Aug-09	15.69	19.41	15.69	18.82	4,945,300	18.82
24-Aug-09	15.38	15.48	15.13	15.35	519,800	15.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions