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 (%)
Apr 28, 2011 9.156 9.156 9.156 9.156 0 +0.06(+0.62%)
Apr 27, 2011 9.100 9.100 9.100 9.100 939 +0.04(+0.44%)
Apr 26, 2011 9.060 9.105 9.060 9.060 500 -0.09(-0.98%)
Apr 25, 2011 9.220 9.220 8.750 9.150 1,976 +0.35(+3.98%)
Apr 21, 2011 8.880 8.880 8.800 8.800 400 -0.05(-0.56%)
Apr 20, 2011 8.850 9.040 8.850 8.850 1,200 +0.04(+0.45%)
Apr 19, 2011 8.820 8.850 8.560 8.810 4,007 +0.18(+2.08%)
Apr 15, 2011 8.631 8.631 8.631 8.631 0 -0.15(-1.70%)
Apr 13, 2011 8.780 8.780 8.780 8.780 0 +0.17(+1.97%)
Apr 12, 2011 8.760 8.760 8.610 8.610 500 +0.01(+0.12%)
Apr 11, 2011 8.630 8.810 8.600 8.600 600 +0.00(+0.00%)
Apr 08, 2011 8.600 8.600 8.600 8.600 159 -0.07(-0.81%)
Apr 07, 2011 8.630 8.670 8.630 8.670 430 -0.03(-0.34%)
Apr 06, 2011 8.700 8.700 8.700 8.700 500 -0.06(-0.68%)
Apr 05, 2011 8.540 8.760 8.530 8.760 2,050 +0.03(+0.36%)
Apr 04, 2011 9.030 9.030 8.620 8.729 1,159 -0.35(-3.87%)
Apr 01, 2011 9.220 9.220 9.080 9.080 266 +0.33(+3.77%)
Mar 31, 2011 8.640 8.780 8.640 8.750 1,311 +0.11(+1.28%)
Mar 30, 2011 8.460 8.639 8.460 8.639 943 +0.05(+0.57%)
Mar 29, 2011 8.520 8.590 8.050 8.590 3,450 -0.06(-0.69%)
Mar 28, 2011 8.650 8.650 8.650 8.650 200 -0.05(-0.57%)
Mar 25, 2011 8.420 8.770 8.420 8.700 600 +0.07(+0.81%)
Mar 24, 2011 8.640 8.650 8.460 8.630 950 -0.22(-2.49%)
Mar 23, 2011 8.820 8.850 8.810 8.850 400 +0.27(+3.15%)
Mar 18, 2011 8.550 8.580 8.580 8.580 1,400 +0.02(+0.23%)
Mar 17, 2011 8.500 8.780 8.500 8.560 9,850 +0.06(+0.71%)
Mar 16, 2011 8.310 8.500 8.310 8.500 1,300 -0.06(-0.70%)
Mar 15, 2011 8.560 8.560 8.352 8.560 200 +0.21(+2.49%)
Mar 14, 2011 8.260 8.352 8.200 8.352 923 -0.10(-1.16%)
Mar 11, 2011 8.510 8.520 8.450 8.450 2,441 -0.07(-0.82%)
Mar 09, 2011 8.520 8.520 8.520 8.520 0 -0.33(-3.73%)
Mar 08, 2011 9.250 9.280 8.850 8.850 2,176 -0.70(-7.33%)
Mar 03, 2011 9.550 9.550 9.550 9.550 0 +0.43(+4.71%)
Mar 02, 2011 9.880 10.00 9.120 9.120 1,742 -0.67(-6.84%)
Mar 01, 2011 9.800 9.800 9.500 9.790 900 +0.57(+6.18%)
Feb 28, 2011 9.600 9.600 9.220 9.220 2,188 -0.38(-3.96%)
Feb 25, 2011 9.610 9.610 9.600 9.600 565 -0.15(-1.54%)
Feb 24, 2011 9.600 9.750 9.600 9.750 1,400 +0.15(+1.56%)
Feb 23, 2011 9.500 9.601 9.500 9.600 4,746 +0.18(+1.91%)
Feb 18, 2011 9.600 9.420 9.420 9.420 600 -0.08(-0.84%)
Feb 16, 2011 9.650 9.500 9.500 9.500 600 -0.12(-1.25%)
Feb 15, 2011 9.640 9.810 9.620 9.620 564 -0.06(-0.62%)
Feb 14, 2011 9.650 9.680 9.650 9.680 684 +0.38(+4.09%)
Feb 10, 2011 9.450 9.300 9.300 9.300 1,000 -0.35(-3.68%)
Feb 09, 2011 9.630 9.655 9.630 9.655 300 +0.30(+3.26%)
Feb 08, 2011 9.140 9.350 9.140 9.350 1,106 +0.13(+1.41%)
Feb 07, 2011 8.950 9.610 8.950 9.220 2,751 +0.47(+5.37%)
Feb 03, 2011 8.800 8.750 8.750 8.750 1,000 +0.10(+1.15%)
Feb 01, 2011 8.610 8.650 8.650 8.650 4,300 +0.00(+0.00%)
Jan 28, 2011 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jan 27, 2011 8.400 8.650 8.400 8.650 1,640 +0.31(+3.72%)
Jan 26, 2011 8.330 8.500 8.330 8.340 506 -0.16(-1.88%)
Jan 25, 2011 8.500 8.500 8.500 8.500 300 +0.00(+0.00%)
Jan 24, 2011 8.490 8.500 8.490 8.500 524 +0.20(+2.42%)
Jan 21, 2011 8.500 8.500 8.270 8.299 1,132 -0.25(-2.94%)
Jan 20, 2011 8.550 8.570 8.550 8.550 988 -0.10(-1.15%)
Jan 19, 2011 8.650 8.650 8.650 8.650 100 +0.14(+1.64%)
Jan 18, 2011 8.500 8.510 8.500 8.510 520 +0.01(+0.12%)
Jan 14, 2011 8.490 8.500 8.490 8.500 925 +0.01(+0.12%)
Jan 12, 2011 8.550 8.490 8.490 8.490 1,500 +0.09(+1.07%)
Jan 11, 2011 8.070 8.400 8.070 8.400 400 -0.10(-1.18%)
Jan 10, 2011 8.500 8.500 8.500 8.500 494 +0.17(+2.04%)
Jan 07, 2011 8.600 8.852 7.960 8.330 7,905 -0.27(-3.14%)
Jan 06, 2011 8.930 8.930 8.600 8.600 685 +0.10(+1.18%)
Jan 05, 2011 8.530 8.530 8.500 8.500 300 +0.11(+1.31%)
Dec 31, 2010 8.790 8.390 8.390 8.390 4,500 -0.41(-4.66%)
Dec 30, 2010 9.050 9.050 8.750 8.800 410 +0.33(+3.90%)
Dec 29, 2010 8.470 8.470 8.470 8.470 100 +0.02(+0.18%)
Dec 27, 2010 8.400 8.455 8.455 8.455 400 -0.18(-2.03%)
Dec 23, 2010 8.300 9.050 8.250 8.630 3,335 +0.07(+0.82%)
Dec 20, 2010 8.330 8.560 8.560 8.560 2,000 +0.24(+2.82%)
Dec 16, 2010 8.300 8.325 8.325 8.325 4,100 -0.08(-0.89%)
Dec 15, 2010 8.365 8.400 8.330 8.400 324 +0.00(+0.00%)
Dec 14, 2010 8.300 8.420 8.250 8.400 5,000 -0.12(-1.41%)
Dec 13, 2010 8.750 8.760 8.410 8.520 1,155 -0.42(-4.70%)
Dec 10, 2010 8.630 9.138 8.630 8.940 1,842 +0.39(+4.56%)
Dec 09, 2010 8.550 8.550 8.550 8.550 100 -0.30(-3.39%)
Dec 08, 2010 8.310 9.040 8.310 8.850 1,100 +0.41(+4.86%)
Dec 07, 2010 8.260 8.440 8.250 8.440 1,300 -0.25(-2.88%)
Dec 06, 2010 8.500 8.690 8.500 8.690 417 -0.24(-2.69%)
Dec 03, 2010 8.270 9.280 8.270 8.930 4,589 +0.28(+3.24%)
Dec 02, 2010 8.650 8.660 8.650 8.650 1,206 +0.10(+1.17%)
Nov 29, 2010 8.550 8.550 8.550 8.550 0 +0.16(+1.91%)
Nov 26, 2010 8.030 8.390 7.820 8.390 1,900 -0.19(-2.21%)
Nov 24, 2010 8.970 8.580 8.580 8.580 2,080 -0.27(-3.05%)
Nov 22, 2010 8.850 8.850 8.850 8.850 0 +0.04(+0.45%)
Nov 18, 2010 8.810 8.810 8.810 8.810 0 +0.56(+6.79%)
Nov 17, 2010 8.300 8.300 8.250 8.250 300 +0.20(+2.48%)
Nov 16, 2010 8.250 8.280 8.000 8.050 4,027 -0.35(-4.17%)
Nov 15, 2010 9.400 9.400 8.250 8.400 7,227 -0.45(-5.08%)
Nov 12, 2010 9.200 9.200 8.250 8.850 4,580 -0.59(-6.25%)
Nov 11, 2010 9.250 9.440 9.250 9.440 800 +0.16(+1.78%)
Nov 09, 2010 9.400 9.275 9.275 9.275 500 -0.53(-5.36%)
Nov 08, 2010 10.00 10.00 9.800 9.800 5,300 +0.01(+0.09%)
Nov 05, 2010 9.980 9.980 9.791 9.791 600 +0.10(+1.03%)
Nov 04, 2010 9.280 9.990 8.800 9.691 3,505 +0.04(+0.42%)
Nov 03, 2010 9.650 9.650 9.650 9.650 125 +0.15(+1.58%)
Nov 01, 2010 10.00 9.500 9.500 9.500 1,700 -0.50(-5.00%)
Oct 29, 2010 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Oct 26, 2010 10.00 10.000 10.000 10.000 100 -0.00(-0.00%)
Oct 22, 2010 10.00 10.00 10.00 10.00 900 -0.25(-2.44%)
Oct 21, 2010 10.25 10.25 10.25 10.25 477 +0.25(+2.50%)
Oct 20, 2010 10.00 10.00 10.00 10.00 200 +0.05(+0.50%)
Oct 18, 2010 9.950 9.950 9.950 9.950 100 -0.22(-2.16%)
Oct 15, 2010 10.15 10.17 10.15 10.17 900 +0.27(+2.73%)
Oct 13, 2010 9.780 9.900 9.900 9.900 500 -0.24(-2.39%)
Oct 12, 2010 10.00 10.14 9.780 10.14 1,270 -0.02(-0.18%)
Oct 07, 2010 9.830 10.16 10.16 10.16 900 -0.09(-0.88%)
Oct 06, 2010 10.24 10.25 10.24 10.25 500 +0.22(+2.19%)
Oct 05, 2010 10.20 10.25 9.650 10.03 8,216 -0.16(-1.57%)
Oct 04, 2010 10.19 10.19 10.19 10.19 100 +0.19(+1.90%)
Oct 01, 2010 10.000 10.00 9.964 10.000 1,072 -0.00(-0.00%)
Sep 30, 2010 9.990 10.00 9.990 10.00 815 +0.10(+1.01%)
Sep 29, 2010 9.880 9.998 9.510 9.900 2,360 +0.40(+4.21%)
Sep 28, 2010 9.500 9.500 9.500 9.500 700 -0.15(-1.55%)
Sep 27, 2010 9.280 9.650 9.280 9.650 1,944 +0.37(+3.93%)
Sep 24, 2010 9.250 9.285 9.250 9.285 228 -0.06(-0.70%)
Sep 23, 2010 9.600 9.600 9.350 9.350 600 -0.65(-6.50%)
Sep 22, 2010 9.850 10.00 9.850 10.00 2,339 +0.11(+1.11%)
Sep 21, 2010 9.610 9.890 9.610 9.890 500 +0.74(+8.09%)
Sep 20, 2010 9.720 9.720 9.150 9.150 800 -0.03(-0.33%)
Sep 15, 2010 9.010 9.180 9.180 9.180 1,700 -0.45(-4.62%)
Sep 14, 2010 9.870 10.00 9.470 9.625 500 -0.32(-3.22%)
Sep 10, 2010 9.360 9.945 9.945 9.945 800 +0.95(+10.50%)
Sep 08, 2010 9.000 9.000 9.000 9.000 600 +0.06(+0.63%)
Sep 07, 2010 8.450 9.120 8.450 8.944 1,700 +0.33(+3.88%)
Sep 03, 2010 8.610 8.610 8.610 8.610 100 -0.01(-0.12%)
Sep 02, 2010 8.620 8.620 8.620 8.620 100 +0.17(+2.01%)
Sep 01, 2010 8.400 8.450 8.400 8.450 1,100 +0.30(+3.68%)
Aug 31, 2010 8.980 8.990 8.150 8.150 1,500 -1.18(-12.65%)
Aug 27, 2010 9.350 9.330 9.330 9.330 400 -0.63(-6.33%)
Aug 25, 2010 9.960 9.960 9.960 9.960 100 +0.14(+1.43%)
Aug 23, 2010 9.750 9.820 9.820 9.820 400 +0.18(+1.82%)
Aug 19, 2010 10.00 9.644 9.644 9.644 2,100 -0.36(-3.56%)
Aug 18, 2010 9.900 10.00 9.900 10.00 2,064 +0.10(+1.01%)
Aug 17, 2010 9.750 9.900 9.750 9.900 2,505 +0.06(+0.61%)
Aug 16, 2010 10.00 10.00 9.840 9.840 310 +0.12(+1.18%)
Aug 13, 2010 9.725 10.00 9.100 9.725 5,313 +0.72(+8.06%)
Aug 12, 2010 9.000 9.000 9.000 9.000 700 -0.19(-2.07%)
Aug 10, 2010 9.000 9.190 9.190 9.190 1,700 +0.19(+2.11%)
Aug 09, 2010 9.000 9.000 9.000 9.000 300 -0.01(-0.11%)
Aug 04, 2010 9.170 9.010 9.010 9.010 500 +0.35(+4.04%)
Aug 03, 2010 9.380 9.480 8.400 8.660 3,339 -0.36(-3.99%)
Aug 02, 2010 8.300 9.020 8.300 9.020 1,000 -0.03(-0.33%)
Jul 30, 2010 9.050 9.050 8.660 9.050 439 +0.40(+4.62%)
Jul 29, 2010 8.450 9.450 8.450 8.650 5,850 -0.23(-2.59%)
Jul 27, 2010 8.900 8.880 8.880 8.880 400 -0.02(-0.22%)
Jul 26, 2010 9.050 9.050 8.810 8.900 2,229 +0.25(+2.89%)
Jul 23, 2010 8.880 9.170 8.650 8.650 2,350 -0.10(-1.14%)
Jul 22, 2010 8.400 8.750 8.260 8.750 8,193 -0.24(-2.67%)
Jul 21, 2010 8.250 9.130 8.250 8.990 1,199 +0.22(+2.51%)
Jul 20, 2010 8.260 8.880 8.260 8.770 500 +0.58(+7.08%)
Jul 19, 2010 8.190 8.190 8.190 8.190 2,600 -0.41(-4.77%)
Jul 15, 2010 8.500 8.600 8.600 8.600 1,100 -0.47(-5.18%)
Jul 14, 2010 9.070 9.070 9.070 9.070 100 +0.05(+0.55%)
Jul 13, 2010 9.070 9.070 9.020 9.020 200 +0.12(+1.35%)
Jul 12, 2010 8.750 8.900 8.750 8.900 500 -0.35(-3.78%)
Jul 09, 2010 9.250 9.250 9.230 9.250 935 +0.05(+0.54%)
Jul 08, 2010 8.510 9.268 8.510 9.200 1,485 +0.09(+0.99%)
Jul 07, 2010 8.400 9.600 8.400 9.110 1,600 +0.31(+3.52%)
Jul 06, 2010 8.850 8.850 8.400 8.800 600 -0.10(-1.12%)
Jul 02, 2010 8.900 8.900 8.900 8.900 100 +0.49(+5.86%)
Jul 01, 2010 8.407 8.407 8.407 8.407 100 -0.59(-6.59%)
Jun 30, 2010 8.490 9.000 8.280 9.000 4,385 +0.97(+12.04%)
Jun 29, 2010 8.110 8.203 8.010 8.033 5,000 -0.39(-4.60%)
Jun 25, 2010 8.420 8.440 8.200 8.420 846 +0.02(+0.24%)
Jun 24, 2010 8.000 8.995 7.760 8.400 11,449 -0.75(-8.20%)
Jun 22, 2010 9.380 9.150 9.150 9.150 900 -0.05(-0.54%)
Jun 21, 2010 9.200 9.200 9.200 9.200 500 -0.01(-0.05%)
Jun 18, 2010 9.205 9.240 8.900 9.205 4,241 +0.15(+1.62%)
Jun 16, 2010 9.000 9.058 9.058 9.058 6,100 -0.24(-2.60%)
Jun 14, 2010 9.260 9.300 9.300 9.300 5,800 -0.09(-0.96%)
Jun 11, 2010 9.390 9.390 9.390 9.390 100 -0.16(-1.68%)
Jun 08, 2010 9.550 9.550 9.550 9.550 0 +0.29(+3.08%)
Jun 07, 2010 9.660 9.660 9.265 9.265 295 -0.58(-5.94%)
Jun 03, 2010 9.510 9.850 9.850 9.850 200 +0.40(+4.23%)
Jun 02, 2010 9.670 9.890 9.130 9.450 3,400 -0.32(-3.28%)
Jun 01, 2010 9.900 10.25 9.150 9.770 22,099 -0.03(-0.31%)
May 26, 2010 9.800 9.800 9.800 9.800 0 -0.06(-0.61%)
May 25, 2010 9.050 10.00 9.050 9.860 3,191 +0.36(+3.79%)
May 24, 2010 9.570 9.990 9.500 9.500 2,212 +0.00(+0.00%)
May 21, 2010 9.500 9.900 9.450 9.500 1,800 +0.10(+1.06%)
May 20, 2010 9.300 9.940 9.250 9.400 10,600 -0.16(-1.67%)
May 19, 2010 9.550 9.750 9.220 9.560 19,129 -0.24(-2.45%)
May 18, 2010 9.710 9.800 9.050 9.800 13,340 -0.20(-2.00%)
May 17, 2010 10.01 10.12 9.120 10.00 6,783 -0.04(-0.41%)
May 14, 2010 10.04 10.94 8.870 10.04 43,435 +1.64(+19.54%)
May 12, 2010 8.400 8.400 8.400 8.400 0 -0.39(-4.44%)
May 11, 2010 8.790 8.790 8.790 8.790 100 -0.09(-1.01%)
May 10, 2010 8.820 8.880 8.800 8.880 1,350 +0.54(+6.47%)
May 07, 2010 8.220 8.350 8.220 8.340 1,551 +0.16(+1.96%)
May 06, 2010 8.380 8.380 8.180 8.180 2,700 -0.19(-2.27%)
May 05, 2010 8.760 8.850 8.370 8.370 2,771 -0.55(-6.19%)
May 04, 2010 8.890 8.960 8.655 8.922 5,487 +0.17(+1.97%)
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.