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
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 7.700 7.850 7.400 7.400 800 -0.07(-0.98%)
Oct 29, 2009 7.520 7.520 7.473 7.473 7,235 -0.03(-0.35%)
Oct 28, 2009 7.750 7.750 7.500 7.500 5,628 -0.25(-3.23%)
Oct 27, 2009 7.890 7.900 7.750 7.750 630 -0.03(-0.32%)
Oct 26, 2009 7.670 7.860 7.550 7.775 1,594 +0.23(+2.98%)
Oct 22, 2009 7.550 7.550 7.550 7.550 0 -0.01(-0.13%)
Oct 21, 2009 7.900 7.900 7.550 7.560 2,099 -0.04(-0.53%)
Oct 20, 2009 7.890 7.890 7.600 7.600 1,972 -0.10(-1.30%)
Oct 19, 2009 7.690 7.990 7.610 7.700 16,718 +0.01(+0.13%)
Oct 16, 2009 7.850 7.900 7.650 7.690 8,021 -0.01(-0.13%)
Oct 15, 2009 7.790 7.850 7.660 7.700 5,891 +0.05(+0.65%)
Oct 14, 2009 7.800 7.800 7.610 7.650 2,000 +0.04(+0.53%)
Oct 13, 2009 7.700 7.800 7.510 7.610 2,230 -0.09(-1.17%)
Oct 12, 2009 7.750 7.750 7.370 7.700 3,400 +0.05(+0.65%)
Oct 09, 2009 7.560 7.700 7.560 7.650 600 -0.10(-1.29%)
Oct 08, 2009 7.655 7.770 7.650 7.750 2,233 +0.25(+3.33%)
Oct 07, 2009 7.270 7.500 7.270 7.500 8,306 +0.42(+5.93%)
Oct 06, 2009 7.080 7.270 7.080 7.080 1,200 +0.03(+0.43%)
Oct 05, 2009 7.050 7.050 7.050 7.050 1,360 +0.00(+0.00%)
Oct 02, 2009 7.210 7.210 7.050 7.050 8,000 -0.30(-4.08%)
Oct 01, 2009 7.409 7.409 7.350 7.350 3,100 -0.15(-2.00%)
Sep 30, 2009 7.550 7.550 7.350 7.500 2,400 -0.05(-0.66%)
Sep 29, 2009 7.350 7.550 7.350 7.550 1,000 +0.13(+1.75%)
Sep 28, 2009 7.410 7.420 7.350 7.420 871 +0.01(+0.13%)
Sep 25, 2009 7.750 7.750 7.260 7.410 2,700 -0.09(-1.20%)
Sep 24, 2009 7.609 7.770 7.500 7.500 6,407 +0.02(+0.27%)
Sep 23, 2009 7.430 7.500 7.310 7.480 2,010 +0.05(+0.67%)
Sep 22, 2009 8.100 8.100 7.400 7.430 4,645 -0.11(-1.46%)
Sep 21, 2009 7.350 7.540 7.270 7.540 1,071 +0.34(+4.72%)
Sep 18, 2009 7.500 7.500 7.200 7.200 8,569 -0.30(-4.00%)
Sep 17, 2009 7.970 7.970 7.330 7.500 10,160 +0.00(+0.00%)
Sep 16, 2009 7.510 7.510 7.420 7.500 1,300 -0.17(-2.15%)
Sep 15, 2009 7.500 7.990 7.320 7.665 1,890 +0.17(+2.20%)
Sep 14, 2009 7.500 7.690 7.310 7.500 3,013 +0.00(+0.00%)
Sep 11, 2009 7.060 7.500 7.060 7.500 2,642 +0.45(+6.38%)
Sep 10, 2009 7.100 7.100 7.050 7.050 300 -0.20(-2.76%)
Sep 09, 2009 7.350 7.350 7.154 7.250 1,439 +0.15(+2.11%)
Sep 08, 2009 7.130 7.150 7.100 7.100 938 +0.05(+0.71%)
Sep 04, 2009 7.030 7.115 7.000 7.050 1,400 +0.03(+0.43%)
Sep 03, 2009 7.200 7.340 7.020 7.020 1,286 +0.00(+0.00%)
Sep 02, 2009 6.720 7.200 6.720 7.020 3,340 -0.06(-0.85%)
Sep 01, 2009 7.060 7.130 7.060 7.080 1,075 +0.03(+0.43%)
Aug 31, 2009 7.186 7.186 7.050 7.050 557 +0.05(+0.71%)
Aug 28, 2009 7.250 7.250 7.000 7.000 3,892 -0.25(-3.45%)
Aug 26, 2009 7.250 7.250 7.250 7.250 0 -0.17(-2.29%)
Aug 24, 2009 7.700 7.420 7.420 7.420 3,200 +0.10(+1.37%)
Aug 21, 2009 7.470 7.500 7.310 7.320 2,616 +0.00(+0.00%)
Aug 20, 2009 7.100 7.500 7.059 7.320 14,395 +0.29(+4.13%)
Aug 19, 2009 7.130 7.130 7.000 7.030 2,400 -0.12(-1.68%)
Aug 18, 2009 7.100 7.270 7.100 7.150 4,177 +0.15(+2.14%)
Aug 17, 2009 8.000 8.000 6.270 7.000 12,071 -0.94(-11.87%)
Aug 14, 2009 9.030 9.030 7.480 7.943 9,576 -0.41(-4.88%)
Aug 13, 2009 7.100 8.350 7.100 8.350 44,969 +2.01(+31.66%)
Aug 12, 2009 6.150 6.342 6.150 6.342 2,156 +0.19(+3.12%)
Aug 11, 2009 6.300 6.300 6.150 6.150 600 -0.01(-0.16%)
Aug 10, 2009 6.500 6.500 6.160 6.160 1,300 -0.44(-6.67%)
Aug 07, 2009 7.000 7.150 6.600 6.600 4,558 -0.40(-5.65%)
Aug 06, 2009 6.950 6.995 6.950 6.995 600 +0.12(+1.67%)
Aug 05, 2009 6.720 7.480 6.720 6.880 7,028 +0.26(+3.93%)
Aug 04, 2009 6.390 6.750 6.390 6.620 5,716 +0.17(+2.64%)
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.