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 (%)
Apr 30, 2010 8.590 8.590 8.400 8.400 300 -0.19(-2.15%)
Apr 28, 2010 8.585 8.585 8.585 8.585 0 +0.14(+1.60%)
Apr 27, 2010 8.190 8.620 8.181 8.450 4,830 +0.05(+0.60%)
Apr 26, 2010 8.300 8.400 8.210 8.400 2,462 +0.10(+1.20%)
Apr 23, 2010 8.445 8.445 8.270 8.300 2,500 -0.13(-1.54%)
Apr 22, 2010 8.560 8.560 8.430 8.430 3,201 -0.38(-4.29%)
Apr 21, 2010 8.860 8.860 8.510 8.808 4,770 -0.15(-1.70%)
Apr 20, 2010 8.960 8.960 8.960 8.960 100 +0.21(+2.40%)
Apr 19, 2010 8.960 8.960 8.750 8.750 1,014 +0.00(+0.00%)
Apr 16, 2010 8.750 8.960 8.750 8.750 2,206 -0.15(-1.68%)
Apr 15, 2010 8.760 8.900 8.750 8.900 5,200 +0.23(+2.65%)
Apr 14, 2010 8.650 8.670 8.580 8.670 2,743 +0.12(+1.40%)
Apr 13, 2010 8.600 8.670 8.510 8.550 2,346 +0.15(+1.78%)
Apr 12, 2010 8.930 9.050 8.400 8.400 8,739 -0.43(-4.87%)
Apr 09, 2010 8.650 8.830 8.470 8.830 1,300 +0.20(+2.32%)
Apr 08, 2010 8.975 9.000 8.630 8.630 500 -0.07(-0.80%)
Apr 07, 2010 8.640 8.700 8.610 8.700 555 +0.07(+0.81%)
Apr 06, 2010 8.730 9.120 8.530 8.630 3,060 +0.01(+0.12%)
Apr 05, 2010 8.610 9.160 8.590 8.620 6,663 +0.17(+2.01%)
Apr 01, 2010 8.230 8.450 8.450 8.450 6,700 +0.24(+2.92%)
Mar 31, 2010 8.560 8.940 8.110 8.210 21,924 -0.73(-8.17%)
Mar 30, 2010 10.50 10.50 8.530 8.940 33,778 -1.33(-12.91%)
Mar 29, 2010 10.65 10.65 10.27 10.27 500 -0.13(-1.30%)
Mar 25, 2010 10.40 10.40 10.40 10.40 0 +0.40(+4.00%)
Mar 22, 2010 10.00 10.00 10.00 10.00 0 +0.42(+4.38%)
Mar 19, 2010 10.60 11.30 9.580 9.580 6,636 -1.02(-9.62%)
Mar 18, 2010 10.97 10.98 10.60 10.60 600 -0.40(-3.64%)
Mar 17, 2010 10.75 11.00 10.75 11.00 689 +0.30(+2.80%)
Mar 16, 2010 10.71 10.71 10.70 10.70 500 +0.00(+0.00%)
Mar 15, 2010 10.61 10.70 10.61 10.70 800 +0.30(+2.89%)
Mar 12, 2010 10.48 10.78 10.40 10.40 1,560 -0.08(-0.76%)
Mar 11, 2010 10.48 10.48 10.45 10.48 800 +0.28(+2.75%)
Mar 10, 2010 10.03 10.20 10.01 10.20 1,323 +0.17(+1.69%)
Mar 09, 2010 9.700 10.03 9.700 10.03 700 +0.30(+3.08%)
Mar 08, 2010 10.09 10.09 9.535 9.730 1,699 -0.04(-0.41%)
Mar 05, 2010 10.05 10.15 9.400 9.770 3,723 -0.28(-2.79%)
Mar 04, 2010 9.820 10.05 9.820 10.05 703 +0.48(+5.02%)
Mar 02, 2010 9.400 9.570 9.570 9.570 600 +0.07(+0.74%)
Feb 26, 2010 9.450 9.500 9.500 9.500 1,200 -0.10(-1.04%)
Feb 25, 2010 9.130 9.705 9.130 9.600 2,400 +0.13(+1.37%)
Feb 24, 2010 9.470 9.470 9.470 9.470 200 +0.04(+0.42%)
Feb 23, 2010 9.500 9.560 9.430 9.430 700 -0.06(-0.63%)
Feb 22, 2010 9.610 9.610 9.490 9.490 205 -0.07(-0.73%)
Feb 19, 2010 9.750 9.750 9.560 9.560 1,100 +0.01(+0.10%)
Feb 18, 2010 9.600 9.800 9.550 9.550 1,168 -0.04(-0.42%)
Feb 16, 2010 9.650 9.590 9.590 9.590 600 -0.06(-0.62%)
Feb 12, 2010 9.720 9.650 9.650 9.650 2,300 +0.16(+1.69%)
Feb 11, 2010 9.280 9.690 9.260 9.490 3,613 +0.26(+2.82%)
Feb 09, 2010 9.000 9.230 9.230 9.230 2,200 -0.02(-0.22%)
Feb 08, 2010 9.210 9.250 9.210 9.250 1,280 -0.00(-0.00%)
Feb 05, 2010 9.250 9.350 9.250 9.250 2,200 -0.07(-0.75%)
Feb 04, 2010 9.330 9.330 9.320 9.320 316 +0.02(+0.22%)
Feb 03, 2010 9.300 9.300 9.300 9.300 550 +0.00(+0.00%)
Feb 02, 2010 9.300 9.300 9.250 9.300 2,700 +0.05(+0.54%)
Feb 01, 2010 9.320 9.320 9.250 9.250 2,200 -0.07(-0.75%)
Jan 29, 2010 9.400 9.400 9.250 9.320 3,490 -0.08(-0.90%)
Jan 28, 2010 9.250 9.440 9.250 9.405 1,375 +0.12(+1.35%)
Jan 27, 2010 9.350 9.490 9.250 9.280 7,755 -0.07(-0.75%)
Jan 26, 2010 9.540 9.540 9.200 9.350 842 -0.30(-3.07%)
Jan 25, 2010 9.500 9.940 9.450 9.646 6,135 +0.25(+2.62%)
Jan 22, 2010 9.460 9.600 9.300 9.400 2,270 -0.01(-0.11%)
Jan 21, 2010 9.600 9.600 9.280 9.410 3,600 -0.18(-1.88%)
Jan 20, 2010 9.480 9.650 9.000 9.590 8,330 +0.06(+0.68%)
Jan 19, 2010 9.800 9.850 9.250 9.525 18,641 -1.11(-10.40%)
Jan 15, 2010 10.96 10.63 10.63 10.63 4,600 -0.16(-1.46%)
Jan 14, 2010 10.72 10.79 10.54 10.79 300 +0.04(+0.35%)
Jan 13, 2010 10.77 10.90 10.26 10.75 10,096 +0.01(+0.05%)
Jan 12, 2010 10.54 10.91 10.50 10.74 6,050 +0.21(+1.94%)
Jan 11, 2010 10.60 10.65 10.31 10.54 1,700 +0.37(+3.64%)
Jan 08, 2010 10.61 10.68 9.490 10.17 12,445 -0.51(-4.78%)
Jan 07, 2010 10.12 10.68 9.630 10.68 10,790 +0.51(+5.02%)
Jan 06, 2010 10.93 10.24 9.900 10.17 8,133 +0.32(+3.25%)
Jan 05, 2010 9.500 9.850 9.470 9.850 9,036 +0.38(+4.01%)
Jan 04, 2010 9.570 9.570 9.470 9.470 3,300 +0.05(+0.50%)
Dec 31, 2009 9.450 9.423 9.423 9.423 2,900 -0.03(-0.28%)
Dec 30, 2009 9.440 9.480 9.385 9.450 3,350 +0.14(+1.50%)
Dec 29, 2009 9.260 9.480 9.260 9.310 1,800 +0.09(+0.98%)
Dec 28, 2009 9.000 9.350 8.970 9.220 13,378 +0.23(+2.56%)
Dec 23, 2009 8.990 8.990 8.990 8.990 0 -0.00(-0.00%)
Dec 22, 2009 8.780 8.990 8.780 8.990 1,100 +0.24(+2.74%)
Dec 21, 2009 8.670 8.889 8.150 8.750 2,740 -0.25(-2.78%)
Dec 18, 2009 8.360 9.000 8.220 9.000 4,445 +0.65(+7.78%)
Dec 17, 2009 8.330 8.549 8.290 8.350 11,534 -0.20(-2.34%)
Dec 16, 2009 8.650 8.670 8.000 8.550 8,300 -0.26(-2.95%)
Dec 15, 2009 8.800 9.050 8.790 8.810 1,800 +0.21(+2.44%)
Dec 14, 2009 8.750 9.608 8.600 8.600 4,734 -0.11(-1.26%)
Dec 11, 2009 8.780 8.780 8.710 8.710 800 -0.08(-0.91%)
Dec 10, 2009 8.790 8.790 8.790 8.790 200 +0.09(+1.03%)
Dec 07, 2009 8.700 8.700 8.700 8.700 0 +0.10(+1.16%)
Dec 04, 2009 8.750 8.850 8.600 8.600 1,743 +0.00(+0.00%)
Dec 03, 2009 8.611 8.611 8.600 8.600 435 +0.00(+0.00%)
Dec 02, 2009 8.590 8.640 8.590 8.600 4,948 +0.00(+0.00%)
Dec 01, 2009 8.690 8.775 8.530 8.600 1,187 -0.09(-1.04%)
Nov 30, 2009 8.930 8.930 8.610 8.690 1,715 -0.23(-2.58%)
Nov 27, 2009 8.930 9.300 8.920 8.920 1,400 +0.12(+1.36%)
Nov 24, 2009 8.930 8.800 8.800 8.800 2,400 -0.11(-1.23%)
Nov 23, 2009 8.920 8.920 8.900 8.910 1,184 +0.01(+0.06%)
Nov 20, 2009 8.630 8.905 8.520 8.905 1,800 +0.30(+3.55%)
Nov 19, 2009 8.890 8.890 8.310 8.600 1,736 -0.53(-5.81%)
Nov 18, 2009 9.000 9.130 8.760 9.130 2,200 +0.13(+1.44%)
Nov 17, 2009 9.120 9.120 8.760 9.000 1,707 -0.05(-0.55%)
Nov 16, 2009 9.030 9.900 8.750 9.050 17,568 +0.06(+0.67%)
Nov 13, 2009 8.220 9.000 8.200 8.990 13,830 +1.18(+15.11%)
Nov 12, 2009 8.000 8.000 7.750 7.810 1,343 -0.21(-2.62%)
Nov 11, 2009 8.000 8.100 8.000 8.020 2,400 +0.07(+0.88%)
Nov 10, 2009 7.850 8.150 7.850 7.950 2,446 +0.10(+1.27%)
Nov 09, 2009 7.730 8.310 7.610 7.850 4,700 +0.45(+6.08%)
Nov 06, 2009 7.550 8.080 7.400 7.400 1,200 +0.00(+0.00%)
Nov 05, 2009 7.420 7.420 7.400 7.400 700 +0.00(+0.00%)
Nov 04, 2009 7.410 7.470 7.310 7.400 1,500 -0.03(-0.40%)
Nov 03, 2009 7.470 7.470 7.430 7.430 1,100 +0.03(+0.41%)
Nov 02, 2009 7.470 7.470 7.400 7.400 1,100 +0.00(+0.00%)
Oct 30, 2009 7.700 7.850 7.400 7.400 800 -0.07(-0.98%)
Oct 29, 2009 7.520 7.520 7.473 7.473 7,235 -0.03(-0.35%)
Oct 28, 2009 7.750 7.750 7.500 7.500 5,628 -0.25(-3.23%)
Oct 27, 2009 7.890 7.900 7.750 7.750 630 -0.03(-0.32%)
Oct 26, 2009 7.670 7.860 7.550 7.775 1,594 +0.23(+2.98%)
Oct 22, 2009 7.550 7.550 7.550 7.550 0 -0.01(-0.13%)
Oct 21, 2009 7.900 7.900 7.550 7.560 2,099 -0.04(-0.53%)
Oct 20, 2009 7.890 7.890 7.600 7.600 1,972 -0.10(-1.30%)
Oct 19, 2009 7.690 7.990 7.610 7.700 16,718 +0.01(+0.13%)
Oct 16, 2009 7.850 7.900 7.650 7.690 8,021 -0.01(-0.13%)
Oct 15, 2009 7.790 7.850 7.660 7.700 5,891 +0.05(+0.65%)
Oct 14, 2009 7.800 7.800 7.610 7.650 2,000 +0.04(+0.53%)
Oct 13, 2009 7.700 7.800 7.510 7.610 2,230 -0.09(-1.17%)
Oct 12, 2009 7.750 7.750 7.370 7.700 3,400 +0.05(+0.65%)
Oct 09, 2009 7.560 7.700 7.560 7.650 600 -0.10(-1.29%)
Oct 08, 2009 7.655 7.770 7.650 7.750 2,233 +0.25(+3.33%)
Oct 07, 2009 7.270 7.500 7.270 7.500 8,306 +0.42(+5.93%)
Oct 06, 2009 7.080 7.270 7.080 7.080 1,200 +0.03(+0.43%)
Oct 05, 2009 7.050 7.050 7.050 7.050 1,360 +0.00(+0.00%)
Oct 02, 2009 7.210 7.210 7.050 7.050 8,000 -0.30(-4.08%)
Oct 01, 2009 7.409 7.409 7.350 7.350 3,100 -0.15(-2.00%)
Sep 30, 2009 7.550 7.550 7.350 7.500 2,400 -0.05(-0.66%)
Sep 29, 2009 7.350 7.550 7.350 7.550 1,000 +0.13(+1.75%)
Sep 28, 2009 7.410 7.420 7.350 7.420 871 +0.01(+0.13%)
Sep 25, 2009 7.750 7.750 7.260 7.410 2,700 -0.09(-1.20%)
Sep 24, 2009 7.609 7.770 7.500 7.500 6,407 +0.02(+0.27%)
Sep 23, 2009 7.430 7.500 7.310 7.480 2,010 +0.05(+0.67%)
Sep 22, 2009 8.100 8.100 7.400 7.430 4,645 -0.11(-1.46%)
Sep 21, 2009 7.350 7.540 7.270 7.540 1,071 +0.34(+4.72%)
Sep 18, 2009 7.500 7.500 7.200 7.200 8,569 -0.30(-4.00%)
Sep 17, 2009 7.970 7.970 7.330 7.500 10,160 +0.00(+0.00%)
Sep 16, 2009 7.510 7.510 7.420 7.500 1,300 -0.17(-2.15%)
Sep 15, 2009 7.500 7.990 7.320 7.665 1,890 +0.17(+2.20%)
Sep 14, 2009 7.500 7.690 7.310 7.500 3,013 +0.00(+0.00%)
Sep 11, 2009 7.060 7.500 7.060 7.500 2,642 +0.45(+6.38%)
Sep 10, 2009 7.100 7.100 7.050 7.050 300 -0.20(-2.76%)
Sep 09, 2009 7.350 7.350 7.154 7.250 1,439 +0.15(+2.11%)
Sep 08, 2009 7.130 7.150 7.100 7.100 938 +0.05(+0.71%)
Sep 04, 2009 7.030 7.115 7.000 7.050 1,400 +0.03(+0.43%)
Sep 03, 2009 7.200 7.340 7.020 7.020 1,286 +0.00(+0.00%)
Sep 02, 2009 6.720 7.200 6.720 7.020 3,340 -0.06(-0.85%)
Sep 01, 2009 7.060 7.130 7.060 7.080 1,075 +0.03(+0.43%)
Aug 31, 2009 7.186 7.186 7.050 7.050 557 +0.05(+0.71%)
Aug 28, 2009 7.250 7.250 7.000 7.000 3,892 -0.25(-3.45%)
Aug 26, 2009 7.250 7.250 7.250 7.250 0 -0.17(-2.29%)
Aug 24, 2009 7.700 7.420 7.420 7.420 3,200 +0.10(+1.37%)
Aug 21, 2009 7.470 7.500 7.310 7.320 2,616 +0.00(+0.00%)
Aug 20, 2009 7.100 7.500 7.059 7.320 14,395 +0.29(+4.13%)
Aug 19, 2009 7.130 7.130 7.000 7.030 2,400 -0.12(-1.68%)
Aug 18, 2009 7.100 7.270 7.100 7.150 4,177 +0.15(+2.14%)
Aug 17, 2009 8.000 8.000 6.270 7.000 12,071 -0.94(-11.87%)
Aug 14, 2009 9.030 9.030 7.480 7.943 9,576 -0.41(-4.88%)
Aug 13, 2009 7.100 8.350 7.100 8.350 44,969 +2.01(+31.66%)
Aug 12, 2009 6.150 6.342 6.150 6.342 2,156 +0.19(+3.12%)
Aug 11, 2009 6.300 6.300 6.150 6.150 600 -0.01(-0.16%)
Aug 10, 2009 6.500 6.500 6.160 6.160 1,300 -0.44(-6.67%)
Aug 07, 2009 7.000 7.150 6.600 6.600 4,558 -0.40(-5.65%)
Aug 06, 2009 6.950 6.995 6.950 6.995 600 +0.12(+1.67%)
Aug 05, 2009 6.720 7.480 6.720 6.880 7,028 +0.26(+3.93%)
Aug 04, 2009 6.390 6.750 6.390 6.620 5,716 +0.17(+2.64%)
Aug 03, 2009 6.060 6.450 6.060 6.450 2,480 +0.40(+6.61%)
Jul 30, 2009 6.130 6.050 6.050 6.050 2,300 +0.14(+2.37%)
Jul 29, 2009 6.163 6.163 5.900 5.910 1,220 -0.24(-3.90%)
Jul 28, 2009 6.150 6.400 6.150 6.150 1,300 -0.05(-0.81%)
Jul 27, 2009 6.000 6.450 6.000 6.200 1,900 -0.50(-7.46%)
Jul 23, 2009 6.700 6.700 6.700 6.700 1,360 -0.05(-0.74%)
Jul 22, 2009 6.750 6.750 6.440 6.750 400 +0.19(+2.90%)
Jul 21, 2009 6.820 6.820 6.560 6.560 300 +0.06(+0.92%)
Jul 20, 2009 6.500 6.500 6.500 6.500 400 -0.20(-2.99%)
Jul 17, 2009 7.000 7.000 6.700 6.700 1,300 -0.26(-3.74%)
Jul 16, 2009 6.710 7.060 6.160 6.960 8,800 +0.76(+12.26%)
Jul 15, 2009 6.600 6.600 6.200 6.200 500 -0.67(-9.75%)
Jul 14, 2009 6.510 7.420 6.500 6.870 1,500 +0.35(+5.37%)
Jul 10, 2009 6.520 6.520 6.520 6.520 500 +0.02(+0.31%)
Jul 09, 2009 6.670 6.700 6.500 6.500 800 -0.20(-2.99%)
Jul 08, 2009 6.700 6.700 6.550 6.700 923 +0.00(+0.00%)
Jul 07, 2009 6.240 6.860 6.240 6.700 2,336 +0.65(+10.74%)
Jul 06, 2009 6.050 6.250 6.050 6.050 500 +0.00(+0.00%)
Jul 01, 2009 6.050 6.050 6.050 6.050 0 +0.10(+1.68%)
Jun 30, 2009 5.880 6.470 5.880 5.950 3,600 +0.32(+5.68%)
Jun 29, 2009 5.550 5.750 5.530 5.630 1,743 +0.13(+2.36%)
Jun 24, 2009 5.500 5.500 5.500 5.500 0 -0.12(-2.14%)
Jun 22, 2009 5.500 5.620 5.620 5.620 900 -0.08(-1.40%)
Jun 19, 2009 6.000 6.000 5.700 5.700 300 -0.15(-2.56%)
Jun 18, 2009 6.130 6.330 5.550 5.850 2,800 +0.17(+2.99%)
Jun 17, 2009 5.690 5.690 5.680 5.680 343 -0.31(-5.18%)
Jun 16, 2009 6.000 6.000 5.850 5.990 4,020 -0.26(-4.16%)
Jun 15, 2009 6.690 6.690 6.000 6.250 1,750 -0.25(-3.85%)
Jun 12, 2009 6.700 6.700 6.500 6.500 2,200 -0.20(-2.99%)
Jun 11, 2009 7.000 7.000 6.700 6.700 743 +0.10(+1.45%)
Jun 10, 2009 6.850 7.000 6.604 6.604 3,375 -0.04(-0.54%)
Jun 09, 2009 6.600 6.900 6.600 6.640 2,850 +0.14(+2.15%)
Jun 08, 2009 6.500 6.670 6.500 6.500 1,080 +0.20(+3.17%)
Jun 05, 2009 6.350 6.850 6.300 6.300 2,100 +0.05(+0.80%)
Jun 04, 2009 5.980 6.300 5.980 6.250 3,100 +0.49(+8.51%)
Jun 03, 2009 5.850 5.850 5.750 5.760 1,200 -0.09(-1.54%)
Jun 02, 2009 6.000 6.000 5.800 5.850 2,060 -0.15(-2.50%)
Jun 01, 2009 6.000 6.050 6.000 6.000 1,600 -0.10(-1.64%)
May 29, 2009 6.100 6.300 6.100 6.100 1,341 -0.02(-0.33%)
May 28, 2009 6.650 6.750 6.120 6.120 5,778 -0.13(-2.08%)
May 27, 2009 6.300 6.500 6.230 6.250 1,000 +0.05(+0.81%)
May 22, 2009 6.200 6.200 6.200 6.200 1,100 +0.00(+0.00%)
May 21, 2009 6.420 6.420 6.200 6.200 2,200 -0.10(-1.59%)
May 20, 2009 6.450 6.450 6.300 6.300 1,900 -0.15(-2.33%)
May 19, 2009 6.470 6.600 6.450 6.450 3,875 -0.05(-0.77%)
May 18, 2009 6.720 6.740 6.500 6.500 2,080 -0.25(-3.70%)
May 15, 2009 7.350 7.537 6.200 6.750 8,853 -0.60(-8.16%)
May 14, 2009 7.700 7.700 7.350 7.350 6,842 -0.55(-6.96%)
May 13, 2009 9.000 9.000 7.900 7.900 3,790 -1.45(-15.51%)
May 12, 2009 9.335 9.350 9.000 9.350 700 -0.45(-4.59%)
May 11, 2009 9.790 10.20 9.790 9.800 1,295 -0.20(-2.00%)
May 06, 2009 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
May 05, 2009 10.80 10.80 10.15 10.15 600 +0.05(+0.50%)
May 04, 2009 10.25 10.48 10.10 10.10 1,100 -0.06(-0.59%)
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.