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, 2020 8.380 8.380 8.380 8.380 100 +0.00(+0.00%)
Oct 29, 2020 8.380 8.380 8.380 8.380 273 +0.00(+0.00%)
Oct 28, 2020 8.390 8.390 8.380 8.380 602 -0.06(-0.71%)
Oct 27, 2020 8.440 8.440 8.440 8.440 244 -0.00(-0.03%)
Oct 26, 2020 8.240 8.443 8.153 8.443 1,225 +0.24(+2.96%)
Oct 23, 2020 8.200 8.200 8.200 8.200 200 +0.00(+0.00%)
Oct 22, 2020 8.207 8.207 8.200 8.200 2,554 +0.02(+0.24%)
Oct 21, 2020 8.235 8.235 8.180 8.180 958 +0.02(+0.22%)
Oct 20, 2020 8.330 8.330 8.162 8.162 277 +0.02(+0.21%)
Oct 19, 2020 8.124 8.145 8.124 8.145 473 -0.26(-3.04%)
Oct 16, 2020 8.565 8.565 8.400 8.400 2,000 -0.07(-0.83%)
Oct 15, 2020 8.600 8.600 8.470 8.470 2,567 -0.19(-2.19%)
Oct 14, 2020 8.680 8.680 8.660 8.660 928 +0.06(+0.76%)
Oct 13, 2020 8.499 8.595 8.225 8.595 1,670 +0.10(+1.12%)
Oct 12, 2020 8.625 8.750 8.500 8.500 1,211 -0.00(-0.00%)
Oct 09, 2020 8.520 8.626 8.500 8.500 3,100 +0.02(+0.29%)
Oct 08, 2020 8.158 8.725 8.060 8.476 6,206 +0.56(+7.01%)
Oct 07, 2020 7.920 7.920 7.920 7.920 683 +0.00(+0.00%)
Oct 06, 2020 8.000 8.220 7.920 7.920 4,581 +0.02(+0.25%)
Oct 05, 2020 7.800 7.900 7.800 7.900 5,092 +0.00(+0.00%)
Oct 02, 2020 7.940 7.940 7.900 7.900 300 +0.01(+0.06%)
Oct 01, 2020 8.000 8.000 7.750 7.895 4,466 +0.10(+1.35%)
Sep 30, 2020 7.760 7.980 7.750 7.790 3,972 -0.01(-0.13%)
Sep 29, 2020 8.000 8.024 7.800 7.800 5,269 -0.09(-1.14%)
Sep 28, 2020 7.760 7.904 7.760 7.890 3,813 -0.01(-0.13%)
Sep 25, 2020 7.900 7.900 7.900 7.900 200 +0.00(+0.00%)
Sep 24, 2020 8.000 8.000 7.860 7.900 2,750 +0.04(+0.51%)
Sep 23, 2020 7.910 7.910 7.860 7.860 420 +0.11(+1.42%)
Sep 22, 2020 7.860 7.860 7.750 7.750 2,364 -0.10(-1.27%)
Sep 21, 2020 8.130 8.125 7.850 7.850 854 +0.29(+3.84%)
Sep 18, 2020 8.450 8.650 7.560 7.560 7,500 -0.93(-11.01%)
Sep 17, 2020 8.630 8.800 8.495 8.495 2,555 -0.35(-3.90%)
Sep 16, 2020 8.870 8.870 8.840 8.840 1,774 -0.01(-0.11%)
Sep 15, 2020 8.870 8.870 8.850 8.850 458 +0.26(+3.03%)
Sep 14, 2020 8.310 8.590 8.300 8.590 1,593 -0.26(-2.94%)
Sep 11, 2020 8.650 8.900 8.650 8.850 400 +0.20(+2.31%)
Sep 10, 2020 8.650 8.650 8.650 8.650 469 -0.05(-0.57%)
Sep 09, 2020 8.450 8.700 8.450 8.700 731 +0.11(+1.28%)
Sep 08, 2020 8.220 8.590 8.210 8.590 2,857 +0.10(+1.18%)
Sep 04, 2020 8.395 8.500 8.080 8.490 7,300 -0.36(-4.07%)
Sep 03, 2020 8.620 8.900 8.570 8.850 7,112 +0.23(+2.67%)
Sep 02, 2020 8.440 8.630 8.400 8.620 2,321 +0.60(+7.48%)
Sep 01, 2020 8.320 8.400 7.920 8.020 1,471 -0.30(-3.62%)
Aug 31, 2020 8.250 8.490 8.125 8.321 3,905 +0.07(+0.86%)
Aug 28, 2020 8.010 8.270 8.010 8.250 2,600 +0.36(+4.56%)
Aug 27, 2020 7.850 8.000 7.730 7.890 1,759 +0.09(+1.15%)
Aug 26, 2020 8.263 8.278 7.350 7.800 14,401 -0.92(-10.55%)
Aug 25, 2020 8.720 8.720 8.720 8.720 8 +0.00(+0.00%)
Aug 24, 2020 8.700 8.720 8.620 8.720 944 +0.23(+2.71%)
Aug 21, 2020 8.860 8.860 8.490 8.490 2,600 -0.38(-4.23%)
Aug 20, 2020 8.865 8.865 8.865 8.865 240 +0.11(+1.20%)
Aug 19, 2020 8.720 8.860 8.720 8.760 2,669 +0.05(+0.57%)
Aug 18, 2020 8.900 8.900 8.710 8.710 916 -0.20(-2.24%)
Aug 17, 2020 8.740 8.994 8.740 8.910 1,499 -0.41(-4.40%)
Aug 14, 2020 9.310 9.480 9.310 9.320 1,300 +0.13(+1.41%)
Aug 13, 2020 9.090 9.340 9.010 9.190 12,747 +0.34(+3.84%)
Aug 12, 2020 8.750 8.915 8.750 8.850 1,356 +0.04(+0.40%)
Aug 11, 2020 8.848 8.920 8.716 8.815 3,714 -0.09(-0.96%)
Aug 10, 2020 8.690 8.900 8.650 8.900 2,700 +0.20(+2.30%)
Aug 07, 2020 8.795 8.845 8.700 8.700 3,400 +0.03(+0.35%)
Aug 06, 2020 8.670 8.670 8.670 8.670 39 +0.00(+0.00%)
Aug 05, 2020 8.530 8.800 8.350 8.670 6,248 -0.13(-1.50%)
Aug 04, 2020 8.750 8.845 8.750 8.801 3,765 +0.00(+0.01%)
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.