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 (%)
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%)
Nov 03, 2008 6.100 6.100 5.880 6.100 1,386 +0.10(+1.66%)
Oct 31, 2008 5.600 6.000 5.200 6.000 1,867 +0.60(+11.11%)
Oct 30, 2008 5.250 5.500 5.250 5.400 15,900 +0.13(+2.47%)
Oct 29, 2008 6.050 6.150 5.250 5.270 4,598 -0.65(-10.98%)
Oct 28, 2008 5.920 5.920 5.920 5.920 300 +0.07(+1.20%)
Oct 27, 2008 7.050 7.050 5.850 5.850 8,900 -1.30(-18.18%)
Oct 24, 2008 7.250 7.250 7.000 7.150 1,098 -0.25(-3.38%)
Oct 23, 2008 7.430 7.450 7.400 7.400 3,429 +0.05(+0.68%)
Oct 22, 2008 7.650 7.650 7.350 7.350 700 -0.40(-5.16%)
Oct 21, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 20, 2008 7.750 7.750 7.750 7.750 400 +0.00(+0.00%)
Oct 17, 2008 8.520 8.520 7.250 7.750 6,893 -0.95(-10.92%)
Oct 16, 2008 8.275 8.990 7.750 8.700 7,262 +0.30(+3.57%)
Oct 15, 2008 8.990 8.990 8.400 8.400 725 -0.10(-1.18%)
Oct 14, 2008 9.000 9.000 8.400 8.500 794 -0.40(-4.49%)
Oct 13, 2008 8.100 8.900 7.150 8.900 5,472 +1.85(+26.24%)
Oct 10, 2008 7.000 7.140 7.000 7.050 4,728 -0.10(-1.40%)
Oct 09, 2008 7.050 8.750 7.050 7.150 4,598 +0.15(+2.14%)
Oct 08, 2008 7.800 7.800 6.530 7.000 13,641 -1.00(-12.50%)
Oct 07, 2008 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Oct 06, 2008 7.690 8.000 7.690 8.000 442 -0.05(-0.62%)
Oct 03, 2008 8.120 8.120 7.750 8.050 0 +0.55(+7.33%)
Oct 01, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 30, 2008 7.400 8.300 7.400 7.500 2,300 -0.09(-1.19%)
Sep 29, 2008 7.800 7.800 7.590 7.590 300 -0.28(-3.56%)
Sep 26, 2008 8.066 8.100 7.800 7.870 0 -0.13(-1.62%)
Sep 25, 2008 8.300 8.300 7.990 8.000 14,282 -0.30(-3.61%)
Sep 24, 2008 7.700 8.300 7.700 8.300 21,325 +0.55(+7.10%)
Sep 23, 2008 8.100 8.100 7.750 7.750 18,020 -0.35(-4.32%)
Sep 22, 2008 8.100 8.660 8.100 8.100 385 -0.55(-6.36%)
Sep 19, 2008 8.000 8.700 8.000 8.650 0 +0.65(+8.13%)
Sep 18, 2008 9.000 9.000 7.770 8.000 7,120 -1.00(-11.11%)
Sep 17, 2008 9.100 9.100 8.400 9.000 4,046 -0.05(-0.55%)
Sep 16, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Sep 15, 2008 9.600 9.600 9.000 9.050 800 -0.31(-3.31%)
Sep 12, 2008 9.300 9.400 9.000 9.360 1,245 +0.06(+0.65%)
Sep 10, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Sep 09, 2008 9.260 9.300 9.000 9.300 10,224 +0.04(+0.43%)
Sep 08, 2008 11.16 11.16 9.260 9.260 7,366 -1.14(-10.96%)
Sep 05, 2008 10.65 10.70 10.40 10.40 0 -0.27(-2.50%)
Sep 04, 2008 10.90 10.90 10.35 10.67 4,691 -0.38(-3.43%)
Sep 03, 2008 11.80 11.80 11.00 11.05 4,200 -0.88(-7.41%)
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.