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 (%)
Mar 30, 2012 10.54 10.99 9.401 10.00 31,882 -0.53(-5.03%)
Mar 29, 2012 10.02 10.99 9.600 10.53 7,226 +0.53(+5.30%)
Mar 28, 2012 10.27 10.27 10.00 10.00 2,154 +0.10(+1.01%)
Mar 27, 2012 9.910 9.910 9.900 9.900 1,701 -0.10(-1.00%)
Mar 26, 2012 10.00 10.10 9.750 10.00 9,052 -0.03(-0.30%)
Mar 23, 2012 9.920 10.05 9.880 10.03 6,569 +0.28(+2.87%)
Mar 22, 2012 10.25 10.40 9.660 9.750 18,206 -0.50(-4.88%)
Mar 21, 2012 10.28 10.46 10.25 10.25 12,520 +0.04(+0.39%)
Mar 20, 2012 10.04 10.42 10.00 10.21 27,245 +0.18(+1.79%)
Mar 19, 2012 10.00 10.20 10.00 10.03 7,710 +0.03(+0.30%)
Mar 16, 2012 10.16 10.16 10.00 10.00 9,112 -0.15(-1.48%)
Mar 15, 2012 10.15 10.15 10.10 10.15 4,750 -0.03(-0.29%)
Mar 14, 2012 9.990 10.30 9.990 10.18 2,549 -0.12(-1.17%)
Mar 13, 2012 10.40 10.40 10.25 10.30 1,500 -0.09(-0.87%)
Mar 12, 2012 10.65 10.65 10.32 10.39 5,977 -0.46(-4.25%)
Mar 09, 2012 10.80 10.85 10.80 10.85 2,210 -0.07(-0.63%)
Mar 08, 2012 10.96 10.96 10.92 10.92 630 -0.05(-0.47%)
Mar 07, 2012 10.86 10.97 10.86 10.97 920 +0.00(+0.03%)
Mar 06, 2012 10.95 11.01 10.52 10.97 1,500 -0.03(-0.29%)
Mar 05, 2012 10.97 11.29 10.91 11.00 3,960 +0.20(+1.85%)
Mar 02, 2012 11.11 11.23 10.79 10.80 8,892 -0.18(-1.64%)
Mar 01, 2012 10.69 11.35 10.68 10.98 23,853 +0.34(+3.20%)
Feb 29, 2012 10.00 10.93 9.974 10.64 33,216 +0.72(+7.26%)
Feb 28, 2012 9.920 9.920 9.910 9.920 7,465 -0.08(-0.80%)
Feb 27, 2012 9.910 10.00 9.910 10.000 1,391 +0.10(+0.99%)
Feb 24, 2012 9.900 9.990 9.900 9.902 1,091 +0.05(+0.53%)
Feb 23, 2012 9.950 9.980 9.771 9.850 8,688 +0.00(+0.00%)
Feb 22, 2012 9.830 9.970 9.779 9.850 5,734 +0.04(+0.41%)
Feb 21, 2012 9.990 10.00 9.810 9.810 10,996 -0.18(-1.80%)
Feb 17, 2012 9.990 10.00 9.980 9.990 14,060 +0.16(+1.63%)
Feb 16, 2012 9.880 9.980 9.680 9.830 1,150 -0.10(-1.01%)
Feb 15, 2012 9.870 10.00 9.870 9.930 5,949 -0.06(-0.60%)
Feb 14, 2012 9.840 10.00 9.840 9.990 2,840 +0.18(+1.83%)
Feb 13, 2012 9.710 10.00 9.691 9.810 5,616 +0.29(+3.05%)
Feb 10, 2012 9.690 9.700 9.360 9.520 800 -0.19(-1.91%)
Feb 09, 2012 9.630 9.800 9.500 9.705 9,059 +0.13(+1.40%)
Feb 08, 2012 9.450 9.650 9.450 9.571 5,416 +0.12(+1.28%)
Feb 07, 2012 9.250 9.500 9.150 9.450 22,813 +0.16(+1.72%)
Feb 06, 2012 9.260 9.290 8.880 9.290 8,259 +0.13(+1.42%)
Feb 03, 2012 9.190 9.280 9.051 9.160 8,849 -0.01(-0.11%)
Feb 02, 2012 9.000 9.322 8.990 9.170 6,524 +0.17(+1.89%)
Feb 01, 2012 9.020 9.020 8.955 9.000 2,100 +0.00(+0.01%)
Jan 31, 2012 8.925 9.000 8.925 8.999 1,883 +0.01(+0.09%)
Jan 30, 2012 9.000 9.000 8.980 8.991 10,052 -0.01(-0.10%)
Jan 27, 2012 9.000 9.000 8.990 9.000 4,300 +0.00(+0.00%)
Jan 26, 2012 9.000 9.000 9.000 9.000 1,020 +0.00(+0.00%)
Jan 25, 2012 9.000 9.041 8.994 9.000 2,044 +0.00(+0.00%)
Jan 24, 2012 9.050 9.050 8.999 9.000 2,867 -0.06(-0.66%)
Jan 23, 2012 8.720 9.060 8.720 9.060 9,992 -0.04(-0.44%)
Jan 19, 2012 9.050 9.100 9.100 9.100 22,600 -0.04(-0.44%)
Jan 18, 2012 9.140 9.140 9.140 9.140 384 +0.13(+1.43%)
Jan 17, 2012 9.150 9.220 9.000 9.011 9,858 -0.17(-1.84%)
Jan 13, 2012 9.000 9.180 8.980 9.180 4,968 +0.18(+2.00%)
Jan 12, 2012 9.000 9.100 8.996 9.000 3,916 -0.20(-2.17%)
Jan 11, 2012 9.000 9.200 8.980 9.200 2,315 +0.24(+2.67%)
Jan 10, 2012 9.000 9.180 8.960 8.961 8,580 -0.04(-0.44%)
Jan 09, 2012 8.950 9.010 8.950 9.000 6,287 +0.00(+0.01%)
Jan 06, 2012 9.000 9.050 8.990 8.999 7,240 -0.00(-0.01%)
Jan 05, 2012 9.000 9.010 9.000 9.000 2,400 +0.00(+0.00%)
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.