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, 2015 6.660 6.660 6.660 6.660 237 -0.04(-0.60%)
Apr 29, 2015 6.480 6.700 6.480 6.700 3,422 -0.12(-1.70%)
Apr 28, 2015 6.836 6.849 6.816 6.816 800 -0.03(-0.48%)
Apr 27, 2015 6.849 6.849 6.849 6.849 337 -0.00(-0.01%)
Apr 24, 2015 6.600 6.850 6.600 6.850 7,913 +0.07(+1.03%)
Apr 22, 2015 6.780 6.780 6.780 6.780 2,000 -0.10(-1.45%)
Apr 20, 2015 6.860 6.880 6.880 6.880 1,500 -0.02(-0.29%)
Apr 16, 2015 6.870 6.900 6.900 6.900 8,300 +0.00(+0.00%)
Apr 15, 2015 6.701 6.990 6.701 6.900 1,313 +0.35(+5.34%)
Apr 14, 2015 6.550 6.550 6.550 6.550 346 -0.25(-3.68%)
Apr 13, 2015 6.620 6.861 6.580 6.800 5,474 +0.18(+2.72%)
Apr 09, 2015 6.900 6.900 6.620 6.620 52 -0.27(-3.92%)
Apr 08, 2015 6.800 6.890 6.700 6.890 9,975 -0.02(-0.29%)
Apr 07, 2015 6.910 6.910 6.910 6.910 216 -0.15(-2.12%)
Apr 06, 2015 6.990 7.060 6.890 7.060 6,301 +0.01(+0.14%)
Apr 02, 2015 6.880 7.050 7.050 7.050 3,100 +0.21(+3.01%)
Apr 01, 2015 6.890 6.890 6.844 6.844 654 -0.05(-0.67%)
Mar 31, 2015 6.890 6.920 6.820 6.890 8,759 +0.09(+1.32%)
Mar 30, 2015 6.810 6.810 6.750 6.800 9,416 -0.08(-1.13%)
Mar 27, 2015 6.410 6.900 6.410 6.878 38,749 +0.39(+5.93%)
Mar 26, 2015 6.492 6.492 6.492 6.492 112 +0.12(+1.92%)
Mar 25, 2015 6.370 6.370 6.370 6.370 425 -0.08(-1.24%)
Mar 24, 2015 6.450 6.450 6.450 6.450 356 +0.13(+2.06%)
Mar 23, 2015 6.440 6.440 6.130 6.320 16,069 +0.27(+4.46%)
Mar 20, 2015 6.300 6.640 6.050 6.050 57,090 -0.25(-3.97%)
Mar 19, 2015 6.350 6.500 6.260 6.300 4,514 -0.14(-2.17%)
Mar 18, 2015 6.300 6.440 6.300 6.440 1,731 +0.19(+3.04%)
Mar 17, 2015 6.290 6.290 6.050 6.250 16,734 -0.01(-0.16%)
Mar 16, 2015 6.220 6.260 6.220 6.260 1,502 +0.04(+0.64%)
Mar 13, 2015 6.220 6.220 6.220 6.220 342 +0.00(+0.00%)
Mar 12, 2015 6.420 6.420 6.170 6.220 3,339 -0.23(-3.55%)
Mar 11, 2015 6.430 6.449 6.300 6.449 405 +0.07(+1.08%)
Mar 10, 2015 6.380 6.380 6.380 6.380 158 +0.05(+0.79%)
Mar 09, 2015 6.250 6.450 6.220 6.330 1,344 -0.04(-0.59%)
Mar 06, 2015 6.450 6.450 6.367 6.367 2,178 +0.11(+1.80%)
Mar 04, 2015 6.380 6.255 6.255 6.255 5,600 -0.25(-3.77%)
Mar 02, 2015 6.470 6.580 6.240 6.500 48 +0.05(+0.78%)
Feb 27, 2015 6.150 6.690 6.150 6.450 96,275 +0.01(+0.16%)
Feb 26, 2015 6.250 6.440 6.110 6.440 67,200 +0.11(+1.74%)
Feb 20, 2015 6.450 6.450 6.270 6.330 2 -0.29(-4.38%)
Feb 19, 2015 6.620 6.800 6.570 6.620 44,713 +0.02(+0.30%)
Feb 18, 2015 6.270 6.821 6.102 6.600 180,625 +0.33(+5.26%)
Feb 17, 2015 6.690 6.690 6.170 6.270 37,700 -0.23(-3.54%)
Feb 13, 2015 6.630 6.500 6.500 6.500 5,900 -0.10(-1.52%)
Feb 12, 2015 6.780 6.790 6.600 6.600 8,871 +0.05(+0.76%)
Feb 11, 2015 6.270 6.740 6.050 6.550 63,534 +0.42(+6.85%)
Feb 10, 2015 6.100 6.420 5.920 6.130 35,026 -0.03(-0.49%)
Feb 09, 2015 6.160 6.160 6.160 6.160 200 -0.01(-0.16%)
Feb 06, 2015 6.010 6.170 6.010 6.170 3,371 -0.08(-1.28%)
Feb 05, 2015 6.250 6.250 6.250 6.250 221 -0.02(-0.32%)
Feb 04, 2015 6.260 6.303 6.260 6.270 3,790 -0.07(-1.10%)
Feb 03, 2015 6.360 6.360 6.340 6.340 407 +0.08(+1.28%)
Feb 02, 2015 6.370 6.561 6.260 6.260 1,116 -0.19(-2.94%)
Jan 30, 2015 6.610 6.750 6.400 6.450 33,076 -0.11(-1.68%)
Jan 29, 2015 6.350 6.700 6.100 6.560 44,255 +0.11(+1.71%)
Jan 28, 2015 6.670 6.670 6.450 6.450 790 -0.29(-4.30%)
Jan 27, 2015 6.850 6.980 6.740 6.740 25,830 -0.12(-1.75%)
Jan 26, 2015 6.220 6.990 6.220 6.860 20,249 +0.37(+5.70%)
Jan 23, 2015 6.300 6.490 6.000 6.490 13,549 +0.00(+0.00%)
Jan 22, 2015 6.490 6.490 6.490 6.490 300 -0.00(-0.00%)
Jan 16, 2015 6.490 6.490 6.490 6.490 1,200 +0.24(+3.84%)
Jan 15, 2015 6.260 6.260 6.250 6.250 667 -0.12(-1.88%)
Jan 14, 2015 6.250 6.490 6.250 6.370 1,852 +0.12(+1.92%)
Jan 13, 2015 6.250 6.250 6.250 6.250 250 +0.04(+0.64%)
Jan 12, 2015 6.210 6.210 6.210 6.210 100 -0.09(-1.43%)
Jan 09, 2015 6.250 6.300 6.250 6.300 1,514 +0.05(+0.80%)
Jan 05, 2015 6.290 6.250 6.250 6.250 1,000 -0.24(-3.70%)
Dec 30, 2014 6.490 6.490 6.490 6.490 1,300 +0.29(+4.68%)
Dec 29, 2014 6.490 6.490 6.200 6.200 482 -0.29(-4.47%)
Dec 24, 2014 6.490 6.490 6.490 6.490 6 +0.13(+2.04%)
Dec 23, 2014 6.320 6.380 6.320 6.360 2,000 -0.02(-0.31%)
Dec 22, 2014 6.480 6.490 6.220 6.380 2,719 -0.11(-1.69%)
Dec 19, 2014 6.050 6.490 6.010 6.490 4,024 +0.44(+7.27%)
Dec 18, 2014 6.050 6.050 6.050 6.050 934 +0.00(+0.00%)
Dec 17, 2014 6.410 6.410 6.050 6.050 1,847 -0.11(-1.79%)
Dec 15, 2014 6.090 6.270 6.020 6.160 2,203 +0.30(+5.12%)
Dec 11, 2014 6.030 5.860 5.860 5.860 5,300 -0.19(-3.14%)
Dec 10, 2014 6.000 6.050 6.000 6.050 4,500 -0.19(-3.11%)
Dec 09, 2014 6.090 6.244 6.000 6.244 4,082 +0.13(+2.19%)
Dec 08, 2014 6.090 6.117 6.050 6.110 6,427 -0.05(-0.81%)
Dec 05, 2014 6.160 6.160 6.116 6.160 9,300 +0.00(+0.00%)
Dec 04, 2014 6.140 6.170 6.140 6.160 3,100 -0.33(-5.08%)
Dec 02, 2014 6.490 6.490 6.490 6.490 37 +0.10(+1.56%)
Dec 01, 2014 6.100 6.390 6.100 6.390 400 -0.06(-0.93%)
Nov 26, 2014 6.400 6.450 6.450 6.450 1,700 +0.00(+0.00%)
Nov 25, 2014 6.490 6.490 6.450 6.450 500 +0.01(+0.16%)
Nov 21, 2014 6.450 6.440 6.440 6.440 1,600 -0.06(-0.92%)
Nov 20, 2014 6.480 6.500 6.450 6.500 2,033 +0.44(+7.26%)
Nov 18, 2014 6.060 6.060 6.060 6.060 120 -0.34(-5.31%)
Nov 14, 2014 6.400 6.400 6.400 6.400 100 +0.01(+0.16%)
Nov 13, 2014 6.260 6.390 6.250 6.390 3,546 +0.13(+2.01%)
Nov 12, 2014 6.264 6.264 6.264 6.264 158 -0.04(-0.57%)
Nov 11, 2014 6.290 6.300 6.170 6.300 3,289 -0.01(-0.17%)
Nov 10, 2014 6.150 6.311 6.150 6.311 1,000 -0.08(-1.24%)
Nov 06, 2014 6.180 6.390 6.390 6.390 5,900 -0.01(-0.16%)
Nov 05, 2014 6.350 6.400 6.350 6.400 750 +0.04(+0.63%)
Nov 04, 2014 6.360 6.360 6.360 6.360 390 -0.04(-0.63%)
Nov 03, 2014 6.350 6.400 6.350 6.400 3,300 -0.01(-0.16%)
Oct 31, 2014 6.300 6.500 6.200 6.410 4,455 +0.21(+3.39%)
Oct 30, 2014 6.490 6.490 6.200 6.200 4,480 -0.22(-3.43%)
Oct 29, 2014 6.490 6.500 6.420 6.420 4,734 -0.09(-1.38%)
Oct 28, 2014 6.510 6.510 6.510 6.510 100 -0.03(-0.46%)
Oct 27, 2014 6.430 6.540 6.420 6.540 680 +0.23(+3.65%)
Oct 24, 2014 6.430 6.461 6.310 6.310 3,175 -0.09(-1.43%)
Oct 23, 2014 6.290 6.430 6.290 6.401 1,522 +0.04(+0.57%)
Oct 22, 2014 6.400 6.400 6.220 6.365 1,034 -0.06(-1.01%)
Oct 21, 2014 5.550 6.430 5.540 6.430 32,130 +0.43(+7.16%)
Oct 20, 2014 6.580 6.610 6.000 6.000 19,568 -1.12(-15.73%)
Oct 17, 2014 7.120 7.120 7.120 7.120 140 +0.10(+1.37%)
Oct 16, 2014 7.100 7.110 6.600 7.024 4,905 -0.28(-3.78%)
Oct 15, 2014 7.400 7.400 7.300 7.300 2,743 -0.13(-1.79%)
Oct 14, 2014 7.433 7.433 7.433 7.433 1,245 -0.22(-2.83%)
Oct 08, 2014 7.660 7.650 7.650 7.650 1,900 -0.34(-4.25%)
Oct 06, 2014 7.990 7.990 7.990 7.990 3 +0.26(+3.31%)
Sep 29, 2014 7.710 7.734 7.734 7.734 600 -0.22(-2.72%)
Sep 26, 2014 7.920 7.950 7.910 7.950 1,400 +0.09(+1.15%)
Sep 25, 2014 7.860 7.860 7.860 7.860 25 +0.00(+0.00%)
Sep 24, 2014 7.880 7.880 7.860 7.860 1,743 +0.12(+1.61%)
Sep 23, 2014 8.100 8.100 7.736 7.736 773 -0.39(-4.85%)
Sep 19, 2014 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Sep 18, 2014 8.130 8.130 8.130 8.130 3 +0.00(+0.00%)
Sep 17, 2014 7.740 8.130 7.740 8.130 18,273 +0.49(+6.41%)
Sep 16, 2014 7.930 7.930 7.601 7.640 1,293 -0.16(-2.05%)
Sep 15, 2014 7.990 7.990 7.600 7.800 5,755 +0.15(+1.96%)
Sep 12, 2014 7.504 7.650 7.504 7.650 5,472 +0.25(+3.38%)
Sep 11, 2014 7.400 7.400 7.400 7.400 2,846 -0.05(-0.67%)
Sep 10, 2014 7.350 7.450 7.350 7.450 1,814 -0.01(-0.13%)
Sep 09, 2014 7.459 7.460 7.460 7.460 221 +0.00(+0.00%)
Sep 08, 2014 7.459 7.460 7.460 7.460 1 +0.00(+0.01%)
Sep 05, 2014 7.480 7.650 7.450 7.459 12,571 +0.10(+1.35%)
Sep 04, 2014 7.360 7.680 7.300 7.360 11,396 -0.14(-1.87%)
Sep 03, 2014 7.490 7.500 7.480 7.500 2,811 +0.25(+3.45%)
Sep 02, 2014 7.250 7.250 7.250 7.250 59 +0.00(+0.00%)
Aug 29, 2014 7.440 7.250 7.250 7.250 900 +0.07(+0.91%)
Aug 28, 2014 7.445 7.520 7.185 7.185 2,060 -0.34(-4.46%)
Aug 27, 2014 7.670 7.670 7.520 7.520 2,000 +0.46(+6.52%)
Aug 26, 2014 7.400 7.400 7.060 7.060 735 -0.10(-1.40%)
Aug 25, 2014 7.160 7.190 7.160 7.160 1,235 -0.03(-0.42%)
Aug 22, 2014 7.190 7.190 7.190 7.190 100 -0.02(-0.28%)
Aug 21, 2014 7.210 7.210 7.210 7.210 200 +0.00(+0.00%)
Aug 18, 2014 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Aug 15, 2014 7.200 7.490 6.901 7.210 5,427 +0.01(+0.21%)
Aug 14, 2014 6.760 7.200 6.760 7.195 1,400 +0.19(+2.64%)
Aug 13, 2014 7.000 7.030 6.900 7.010 8,012 -0.03(-0.43%)
Aug 12, 2014 6.670 7.070 6.670 7.040 10,973 +0.28(+4.14%)
Aug 11, 2014 6.760 6.928 6.750 6.760 739 +0.00(+0.00%)
Aug 08, 2014 6.860 6.860 6.760 6.760 500 -0.10(-1.46%)
Aug 07, 2014 6.860 6.860 6.860 6.860 100 -0.10(-1.44%)
Aug 06, 2014 7.100 7.520 6.870 6.960 4,810 -0.10(-1.42%)
Aug 05, 2014 7.000 7.310 6.650 7.060 15,080 +0.20(+2.92%)
Aug 04, 2014 7.120 7.120 6.860 6.860 1,485 -0.35(-4.85%)
Aug 01, 2014 6.580 7.530 6.580 7.210 28,132 +0.36(+5.26%)
Jul 31, 2014 6.850 6.850 6.850 6.850 510 -0.05(-0.72%)
Jul 30, 2014 6.790 6.980 6.650 6.900 11,603 +0.09(+1.32%)
Jul 29, 2014 6.720 7.000 6.540 6.810 22,446 -0.16(-2.30%)
Jul 28, 2014 6.970 6.970 6.970 6.970 150 +0.00(+0.00%)
Jul 25, 2014 6.720 6.970 6.720 6.970 13,527 +0.13(+1.90%)
Jul 24, 2014 6.820 6.840 6.820 6.840 1,017 -0.06(-0.87%)
Jul 23, 2014 6.900 6.900 6.900 6.900 200 +0.01(+0.15%)
Jul 22, 2014 6.800 6.970 6.800 6.890 6,691 +0.18(+2.68%)
Jul 21, 2014 6.800 6.800 6.700 6.710 700 -0.20(-2.89%)
Jul 18, 2014 6.910 6.910 6.910 6.910 332 +0.16(+2.37%)
Jul 17, 2014 6.760 6.760 6.710 6.750 1,601 -0.24(-3.49%)
Jul 16, 2014 6.730 6.994 6.700 6.994 3,503 +0.00(+0.06%)
Jul 14, 2014 6.750 6.990 6.990 6.990 3,500 +0.24(+3.56%)
Jul 11, 2014 7.010 7.010 6.750 6.750 2,986 -0.15(-2.17%)
Jul 09, 2014 6.910 6.900 6.900 6.900 500 -0.20(-2.79%)
Jul 07, 2014 7.050 7.098 7.098 7.098 1,400 +0.05(+0.76%)
Jul 03, 2014 7.040 7.045 7.045 7.045 0 +0.00(+0.00%)
Jul 02, 2014 7.320 7.330 7.045 7.045 1,980 -0.16(-2.16%)
Jul 01, 2014 7.030 7.240 7.030 7.200 1,359 +0.24(+3.47%)
Jun 30, 2014 7.045 7.045 6.940 6.959 1,368 -0.08(-1.15%)
Jun 27, 2014 7.180 7.250 7.040 7.040 2,273 +0.09(+1.29%)
Jun 26, 2014 6.950 6.950 6.950 6.950 100 -0.06(-0.86%)
Jun 25, 2014 7.010 7.010 7.010 7.010 2 +0.00(+0.00%)
Jun 24, 2014 7.010 7.010 7.010 7.010 122 +0.00(+0.00%)
Jun 20, 2014 6.940 7.010 7.010 7.010 1,700 -0.04(-0.57%)
Jun 19, 2014 7.050 7.050 7.050 7.050 222 +0.03(+0.43%)
Jun 18, 2014 7.020 7.020 7.020 7.020 3 +0.00(+0.00%)
Jun 16, 2014 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 13, 2014 7.020 7.020 7.020 7.020 2 +0.00(+0.00%)
Jun 10, 2014 7.080 7.020 7.020 7.020 5,200 +0.14(+2.03%)
Jun 05, 2014 6.880 6.880 6.880 6.880 0 -0.06(-0.86%)
Jun 04, 2014 6.810 6.940 6.810 6.940 666 +0.04(+0.58%)
Jun 03, 2014 6.999 6.999 6.900 6.900 1,000 +0.15(+2.22%)
Jun 02, 2014 6.750 6.750 6.750 6.750 520 -0.09(-1.31%)
May 30, 2014 6.790 7.045 6.790 6.840 4,110 -0.16(-2.29%)
May 29, 2014 6.979 7.490 6.936 7.000 6,300 +0.09(+1.30%)
May 28, 2014 6.957 6.957 6.910 6.910 300 +0.01(+0.14%)
May 27, 2014 6.990 6.990 6.890 6.900 8,834 +0.10(+1.47%)
May 23, 2014 7.050 6.800 6.800 6.800 6,300 -0.41(-5.69%)
May 22, 2014 7.210 7.210 7.210 7.210 200 -0.04(-0.55%)
May 21, 2014 7.270 7.270 7.250 7.250 600 +0.08(+1.12%)
May 20, 2014 7.280 7.280 7.170 7.170 2,815 -0.08(-1.10%)
May 19, 2014 7.240 7.280 7.240 7.250 1,713 +0.05(+0.69%)
May 16, 2014 7.300 7.300 6.860 7.200 9,840 -0.20(-2.70%)
May 15, 2014 7.280 7.440 7.270 7.400 1,612 -0.05(-0.67%)
May 14, 2014 7.330 7.520 7.250 7.450 5,044 -0.22(-2.87%)
May 13, 2014 7.590 7.700 7.350 7.670 38,657 +0.02(+0.26%)
May 12, 2014 7.650 7.650 7.650 7.650 12 +0.00(+0.00%)
May 09, 2014 7.650 7.670 7.650 7.650 1,500 -0.04(-0.52%)
May 08, 2014 7.680 7.708 7.650 7.690 5,450 -0.13(-1.62%)
May 07, 2014 7.800 7.816 7.780 7.816 2,844 +0.03(+0.33%)
May 06, 2014 7.760 7.791 7.760 7.791 670 -0.01(-0.12%)
May 05, 2014 7.800 7.800 7.800 7.800 205 -0.12(-1.52%)
May 02, 2014 7.920 7.920 7.920 7.920 200 +0.12(+1.53%)
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.