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, 2017 11.11 23 +0.01(+0.10%)
Mar 29, 2017 11.05 11.10 11.03 11.10 2,541 +0.14(+1.27%)
Mar 28, 2017 10.96 10.96 10.94 10.96 1,281 +0.00(+0.00%)
Mar 27, 2017 11.10 11.15 10.88 10.96 1,246 -0.19(-1.70%)
Mar 24, 2017 10.95 11.15 10.79 11.15 4,205 +0.05(+0.45%)
Mar 23, 2017 11.10 11.10 11.10 11.10 200 -0.02(-0.18%)
Mar 22, 2017 11.06 11.35 10.98 11.12 5,613 +0.11(+0.96%)
Mar 21, 2017 11.25 11.50 11.01 11.01 7,353 -0.25(-2.25%)
Mar 20, 2017 11.21 11.32 11.21 11.27 1,515 -0.22(-1.93%)
Mar 17, 2017 11.14 11.49 11.10 11.49 3,442 +0.34(+3.05%)
Mar 16, 2017 11.63 11.74 11.08 11.15 14,447 -0.68(-5.75%)
Mar 15, 2017 12.07 12.09 11.64 11.83 6,029 +0.34(+2.96%)
Mar 14, 2017 11.00 11.49 10.96 11.49 4,452 +0.52(+4.74%)
Mar 13, 2017 10.63 10.98 10.62 10.97 5,512 +0.46(+4.40%)
Mar 10, 2017 10.49 10.59 10.35 10.51 3,512 +0.15(+1.41%)
Mar 09, 2017 10.32 10.47 10.32 10.36 3,020 +0.15(+1.48%)
Mar 07, 2017 10.21 10.21 10.21 0 +0.05(+0.48%)
Mar 06, 2017 10.17 10.18 10.16 10.16 403 -0.13(-1.25%)
Mar 03, 2017 10.09 10.40 10.09 10.29 4,437 +0.10(+0.98%)
Mar 02, 2017 10.30 10.30 10.00 10.19 4,308 -0.11(-1.07%)
Mar 01, 2017 9.880 10.30 9.872 10.30 4,977 +0.03(+0.29%)
Feb 28, 2017 10.25 10.27 9.700 10.27 11,691 -0.03(-0.29%)
Feb 27, 2017 10.53 10.53 10.08 10.30 7,601 -0.27(-2.60%)
Feb 24, 2017 10.57 10.57 10.57 10.57 766 +0.01(+0.05%)
Feb 23, 2017 10.65 10.65 10.55 10.57 1,010 +0.22(+2.12%)
Feb 22, 2017 10.22 10.51 10.22 10.35 5,040 +0.07(+0.68%)
Feb 21, 2017 10.26 10.40 10.15 10.28 2,505 +0.20(+1.98%)
Feb 17, 2017 10.08 10.08 10.08 0 +0.20(+2.00%)
Feb 16, 2017 9.898 10.09 9.883 9.883 2,146 -0.09(-0.89%)
Feb 15, 2017 9.810 9.971 9.810 9.971 321 +0.27(+2.74%)
Feb 14, 2017 10.04 10.04 9.706 9.706 1,794 -0.30(-3.01%)
Feb 13, 2017 9.950 10.11 9.950 10.01 1,098 -0.09(-0.92%)
Feb 10, 2017 10.03 10.12 10.03 10.10 394 -0.10(-0.98%)
Feb 08, 2017 10.20 10.20 10.20 0 +0.34(+3.45%)
Feb 07, 2017 9.917 9.917 9.849 9.860 502 +0.00(+0.00%)
Feb 06, 2017 9.860 9.860 9.860 9.860 256 +0.09(+0.92%)
Feb 03, 2017 9.735 9.770 9.733 9.770 1,960 +0.02(+0.23%)
Feb 02, 2017 10.03 10.03 9.720 9.748 2,424 -0.26(-2.62%)
Feb 01, 2017 10.03 10.03 10.01 10.01 4,715 -0.03(-0.30%)
Jan 31, 2017 10.04 10.04 10.01 10.04 1,750 +0.00(+0.04%)
Jan 30, 2017 9.990 9.990 10.04 1,776 +0.05(+0.46%)
Jan 27, 2017 9.990 10.08 9.974 9.990 3,942 -0.10(-0.99%)
Jan 26, 2017 10.09 10.09 10.09 10.09 1,180 +0.05(+0.50%)
Jan 25, 2017 10.03 10.08 10.03 10.04 645 +0.05(+0.48%)
Jan 24, 2017 10.07 10.20 9.988 9.992 13,992 -0.02(-0.17%)
Jan 23, 2017 10.08 10.08 10.01 10.01 380 -0.11(-1.06%)
Jan 20, 2017 9.959 10.13 9.950 10.12 1,990 -0.06(-0.62%)
Jan 19, 2017 9.915 10.18 9.915 10.18 8,977 +0.33(+3.35%)
Jan 18, 2017 9.710 9.850 9.710 9.850 1,266 +0.06(+0.56%)
Jan 17, 2017 9.520 9.970 9.520 9.795 3,388 +0.09(+0.98%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.05(+0.52%)
Jan 12, 2017 9.570 9.651 9.570 9.650 769 -0.04(-0.41%)
Jan 11, 2017 9.655 9.900 9.600 9.690 15,994 -0.06(-0.62%)
Jan 10, 2017 9.886 9.886 9.650 9.750 5,409 -0.05(-0.51%)
Jan 09, 2017 9.890 9.890 9.800 9.800 1,568 -0.08(-0.81%)
Jan 06, 2017 9.940 9.940 9.851 9.880 2,478 -0.06(-0.60%)
Jan 05, 2017 10.05 10.06 9.900 9.940 1,541 +0.02(+0.24%)
Jan 04, 2017 9.950 10.07 9.870 9.916 6,104 -0.20(-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.