Skip to main content

Servotronics Inc (NY: SVT )

12.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.52 11.23 10.11 10.11 8,346 -1.53(-13.14%)
Oct 28, 2022 10.86 11.64 10.86 11.64 3,767 +0.71(+6.50%)
Oct 27, 2022 11.00 11.00 10.93 10.93 1,108 -0.09(-0.82%)
Oct 26, 2022 10.93 11.10 10.93 11.02 2,850 -0.00(-0.04%)
Oct 25, 2022 10.60 11.02 10.56 11.02 2,673 +0.40(+3.81%)
Oct 24, 2022 11.06 11.10 10.57 10.62 7,314 -0.30(-2.75%)
Oct 21, 2022 11.20 11.27 10.88 10.92 7,272 -0.14(-1.27%)
Oct 20, 2022 11.19 11.61 11.00 11.06 6,038 +0.04(+0.36%)
Oct 19, 2022 11.19 11.35 11.00 11.02 3,968 -0.12(-1.08%)
Oct 18, 2022 11.58 11.98 11.14 11.14 3,689 -0.35(-3.09%)
Oct 17, 2022 11.26 11.94 11.08 11.49 4,907 +0.24(+2.18%)
Oct 14, 2022 10.97 11.43 10.94 11.25 4,230 -0.02(-0.18%)
Oct 13, 2022 11.18 11.62 10.10 11.27 21,027 +0.07(+0.63%)
Oct 12, 2022 10.75 11.50 10.14 11.20 12,593 +0.52(+4.87%)
Oct 11, 2022 11.61 11.61 9.470 10.68 11,544 -0.72(-6.32%)
Oct 10, 2022 11.75 11.75 11.29 11.40 3,467 -0.11(-0.96%)
Oct 06, 2022 11.51 1,392 +0.00(+0.00%)
Oct 05, 2022 11.51 11.51 11.51 11.51 1,700 +0.00(+0.00%)
Oct 04, 2022 11.37 11.51 11.37 11.51 1,292 +0.22(+1.95%)
Oct 03, 2022 11.29 11.29 11.29 11.29 219 +0.02(+0.18%)
Sep 30, 2022 11.30 11.30 11.27 11.27 929 +0.01(+0.09%)
Sep 29, 2022 11.59 11.59 11.26 11.26 684 -0.25(-2.17%)
Sep 28, 2022 11.78 12.20 11.40 11.51 7,692 +0.00(+0.00%)
Sep 27, 2022 11.57 11.80 11.48 11.51 3,743 -0.30(-2.54%)
Sep 26, 2022 12.58 12.58 11.68 11.81 4,737 -0.48(-3.91%)
Sep 23, 2022 11.54 12.29 11.28 12.29 10,620 +0.52(+4.42%)
Sep 22, 2022 11.55 11.87 11.27 11.77 6,235 +0.09(+0.77%)
Sep 21, 2022 11.68 11.68 11.68 11.68 548 -0.03(-0.26%)
Sep 20, 2022 11.58 11.71 11.11 11.71 7,969 -0.13(-1.10%)
Sep 19, 2022 11.44 11.84 11.44 11.84 2,814 +0.40(+3.50%)
Sep 16, 2022 11.35 11.44 11.35 11.44 4,865 +0.09(+0.79%)
Sep 15, 2022 11.31 11.35 11.31 11.35 1,167 -0.02(-0.18%)
Sep 14, 2022 11.13 11.37 11.13 11.37 1,413 -0.02(-0.18%)
Sep 13, 2022 11.11 11.39 11.11 11.39 1,379 +0.28(+2.52%)
Sep 12, 2022 11.11 11.11 11.11 11.11 534 -0.00(-0.00%)
Sep 09, 2022 11.11 11.11 11.11 11.11 809 +0.01(+0.09%)
Sep 08, 2022 11.11 11.11 11.10 11.10 2,442 -0.05(-0.45%)
Sep 07, 2022 11.10 11.20 11.10 11.15 1,826 +0.04(+0.36%)
Sep 06, 2022 11.10 11.11 11.10 11.11 4,940 +0.06(+0.54%)
Sep 02, 2022 11.05 11.10 11.05 11.05 1,351 -0.03(-0.27%)
Sep 01, 2022 11.16 11.16 11.08 11.08 1,393 -0.01(-0.09%)
Aug 31, 2022 11.09 11.09 11.09 11.09 270 +0.03(+0.27%)
Aug 30, 2022 11.30 11.30 11.06 11.06 2,822 -0.24(-2.12%)
Aug 29, 2022 11.05 11.30 11.05 11.30 2,384 +0.25(+2.26%)
Aug 25, 2022 11.05 190 +0.04(+0.36%)
Aug 24, 2022 11.01 11.01 11.01 11.01 3,122 -0.01(-0.09%)
Aug 23, 2022 11.01 11.02 10.99 11.02 5,130 +0.01(+0.09%)
Aug 22, 2022 11.14 11.14 11.01 11.01 6,282 -0.09(-0.81%)
Aug 19, 2022 11.05 11.10 11.01 11.10 1,757 -0.28(-2.46%)
Aug 16, 2022 11.38 224 +0.36(+3.27%)
Aug 09, 2022 11.02 194 +0.01(+0.09%)
Aug 08, 2022 11.01 11.01 11.01 11.01 5,699 -0.01(-0.09%)
Aug 05, 2022 11.01 11.02 11.01 11.02 5,157 +0.01(+0.09%)
Aug 04, 2022 11.12 11.12 11.01 11.01 1,956 -0.01(-0.09%)
Aug 03, 2022 11.30 11.30 11.02 11.02 3,544 -0.26(-2.30%)
Aug 02, 2022 11.27 11.36 11.27 11.28 2,644 +0.22(+2.00%)
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.