Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servotronics Inc (NY: SVT )

12.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2009 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 27, 2009 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jan 26, 2009 5.950 5.950 5.640 5.850 1,100 -0.15(-2.50%)
Jan 21, 2009 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 20, 2009 6.000 6.000 6.000 6.000 610 -0.10(-1.64%)
Jan 16, 2009 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 15, 2009 6.300 6.320 6.100 6.100 368 -0.25(-3.94%)
Jan 14, 2009 6.350 6.350 6.350 6.350 434 +0.06(+0.99%)
Jan 13, 2009 6.200 6.288 6.200 6.288 200 -0.04(-0.66%)
Jan 12, 2009 6.050 6.330 6.000 6.330 1,000 +0.08(+1.28%)
Jan 08, 2009 6.400 6.250 6.250 6.250 2,700 -0.15(-2.34%)
Jan 07, 2009 6.400 6.400 6.400 6.400 300 +0.40(+6.66%)
Jan 06, 2009 6.000 6.280 5.990 6.000 2,400 +0.25(+4.35%)
Jan 02, 2009 5.750 5.750 5.750 5.750 0 +0.23(+4.16%)
Jan 01, 2009 5.250 6.947 5.250 5.520 0 +0.00(+0.00%)
Dec 31, 2008 5.250 6.947 5.250 5.520 2,265 +0.31(+5.95%)
Dec 30, 2008 5.300 5.300 5.210 5.210 300 -0.29(-5.27%)
Dec 29, 2008 5.240 5.500 5.120 5.500 2,600 +0.28(+5.36%)
Dec 26, 2008 5.260 5.260 5.150 5.220 500 -0.14(-2.61%)
Dec 24, 2008 5.650 5.650 5.360 5.360 0 +0.00(+0.00%)
Dec 23, 2008 5.650 5.650 5.360 5.360 600 -0.15(-2.72%)
Dec 22, 2008 5.800 5.817 5.510 5.510 2,500 -0.29(-5.00%)
Dec 19, 2008 5.590 5.940 5.590 5.800 749 +0.00(+0.00%)
Dec 18, 2008 5.825 5.940 5.800 5.800 600 +0.00(+0.00%)
Dec 17, 2008 5.800 5.800 5.800 5.800 200 +0.00(+0.00%)
Dec 13, 2008 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 12, 2008 5.800 5.800 5.800 5.800 2,800 -0.10(-1.69%)
Dec 11, 2008 6.000 6.000 5.900 5.900 500 -0.35(-5.60%)
Dec 10, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 09, 2008 6.130 6.250 6.130 6.250 214 -0.25(-3.85%)
Dec 08, 2008 6.250 6.500 6.250 6.500 500 +0.40(+6.56%)
Dec 05, 2008 6.350 6.350 6.100 6.100 300 -0.35(-5.43%)
Dec 04, 2008 6.800 6.800 6.450 6.450 1,045 -0.60(-8.51%)
Dec 03, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Dec 02, 2008 7.390 7.390 6.950 7.050 600 +0.05(+0.71%)
Dec 01, 2008 7.000 7.000 6.700 7.000 566 +0.20(+2.94%)
Nov 28, 2008 6.800 6.800 6.800 6.800 250 -0.20(-2.86%)
Nov 26, 2008 7.200 7.340 7.000 7.000 600 +0.10(+1.45%)
Nov 25, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 24, 2008 6.900 7.420 6.900 6.900 600 +0.35(+5.34%)
Nov 21, 2008 6.038 6.550 6.000 6.550 800 +0.50(+8.26%)
Nov 19, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Nov 18, 2008 6.050 6.050 6.050 6.050 100 +0.25(+4.31%)
Nov 17, 2008 5.800 5.800 5.800 5.800 542 -0.20(-3.33%)
Nov 14, 2008 5.800 6.000 5.800 6.000 0 +0.20(+3.44%)
Nov 13, 2008 6.900 6.900 5.800 5.800 1,650 -1.20(-17.14%)
Nov 12, 2008 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Nov 11, 2008 7.000 7.000 7.000 7.000 400 -0.10(-1.41%)
Nov 10, 2008 7.350 7.350 7.100 7.100 400 -0.23(-3.14%)
Nov 07, 2008 6.600 7.330 6.600 7.330 1,010 +0.68(+10.23%)
Nov 06, 2008 6.990 6.990 6.600 6.650 900 +0.15(+2.31%)
Nov 05, 2008 6.800 6.800 6.500 6.500 830 -0.30(-4.41%)
Nov 04, 2008 6.200 7.330 6.200 6.800 2,500 +0.70(+11.48%)
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.