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 29, 2016 8.621 8.621 8.621 8.621 249 +0.02(+0.24%)
Apr 28, 2016 8.520 8.600 8.520 8.600 3,458 -0.06(-0.65%)
Apr 27, 2016 8.720 8.720 8.656 8.656 385 +0.10(+1.21%)
Apr 26, 2016 8.300 8.553 8.300 8.553 2,468 +0.33(+4.05%)
Apr 25, 2016 8.179 8.450 8.179 8.220 4,105 +0.04(+0.51%)
Apr 21, 2016 8.200 8.200 8.020 8.178 34 -0.03(-0.38%)
Apr 20, 2016 8.218 8.219 8.100 8.210 1,160 +0.11(+1.35%)
Apr 19, 2016 8.100 8.101 8.100 8.101 463 -0.10(-1.21%)
Apr 18, 2016 8.219 8.220 8.092 8.200 3,619 -0.05(-0.61%)
Apr 14, 2016 8.520 8.890 8.250 8.250 81 -0.25(-2.94%)
Apr 13, 2016 8.500 8.500 8.500 8.500 360 +0.20(+2.43%)
Apr 12, 2016 8.080 8.400 8.080 8.298 3,968 +0.30(+3.73%)
Apr 11, 2016 7.960 8.160 7.751 8.000 8,051 +0.30(+3.91%)
Apr 08, 2016 7.840 7.900 7.520 7.699 7,495 +0.29(+3.97%)
Apr 07, 2016 7.405 7.405 7.405 7.405 188 -0.02(-0.22%)
Apr 06, 2016 7.462 7.462 7.421 7.421 3,626 -0.01(-0.20%)
Apr 05, 2016 7.450 7.450 7.436 7.436 964 -0.02(-0.32%)
Apr 04, 2016 7.350 7.460 7.350 7.460 349 -0.00(-0.03%)
Apr 01, 2016 7.421 7.470 7.420 7.462 1,842 +0.05(+0.71%)
Mar 30, 2016 7.400 7.410 7.410 7.410 2,000 +0.00(+0.00%)
Mar 29, 2016 7.410 7.410 7.410 7.410 1,207 +0.06(+0.82%)
Mar 28, 2016 7.400 7.400 7.350 7.350 1,299 -0.05(-0.67%)
Mar 24, 2016 7.420 7.400 7.400 7.400 6,500 -0.00(-0.00%)
Mar 23, 2016 7.399 7.416 7.350 7.400 1,400 -0.07(-0.97%)
Mar 22, 2016 7.390 7.522 7.349 7.473 16,136 -0.19(-2.49%)
Mar 21, 2016 7.699 7.750 7.664 7.664 1,861 -0.04(-0.47%)
Mar 18, 2016 7.748 7.748 7.560 7.700 1,142 +0.12(+1.58%)
Mar 17, 2016 7.698 7.700 7.580 7.580 500 +0.12(+1.61%)
Mar 16, 2016 7.460 7.460 7.460 7.460 112 -0.05(-0.71%)
Mar 15, 2016 7.334 7.681 7.334 7.513 3,824 +0.31(+4.35%)
Mar 14, 2016 7.397 7.397 7.197 7.200 2,807 -0.10(-1.37%)
Mar 11, 2016 7.310 7.310 7.290 7.300 3,413 -0.08(-1.13%)
Mar 10, 2016 7.433 7.433 7.384 7.384 3,100 -0.04(-0.49%)
Mar 08, 2016 7.400 7.450 7.390 7.420 2 +0.03(+0.41%)
Mar 07, 2016 7.460 7.460 7.380 7.390 3,373 -0.06(-0.81%)
Mar 04, 2016 7.450 7.457 7.450 7.450 10,835 -0.02(-0.27%)
Mar 03, 2016 7.300 7.510 7.300 7.470 6,397 -0.07(-0.93%)
Mar 02, 2016 7.570 7.576 7.530 7.540 4,272 +0.19(+2.59%)
Mar 01, 2016 7.320 7.350 7.289 7.350 7,264 -0.05(-0.68%)
Feb 29, 2016 7.390 7.400 7.390 7.400 1,535 -0.06(-0.80%)
Feb 25, 2016 7.470 7.470 7.350 7.460 11 +0.08(+1.08%)
Feb 24, 2016 7.381 7.400 7.380 7.380 5,603 -0.16(-2.12%)
Feb 23, 2016 7.549 7.549 7.540 7.540 303 -0.04(-0.53%)
Feb 22, 2016 7.680 7.680 7.580 7.580 1,000 +0.08(+1.07%)
Feb 17, 2016 7.500 7.500 7.500 7.500 200 +0.33(+4.58%)
Feb 16, 2016 7.172 7.172 7.172 7.172 100 -0.08(-1.08%)
Feb 11, 2016 7.100 7.250 7.250 7.250 11,800 -0.05(-0.66%)
Feb 08, 2016 7.410 7.298 7.298 7.298 300 +0.10(+1.43%)
Feb 05, 2016 7.300 7.310 7.180 7.195 4,725 -0.09(-1.30%)
Feb 04, 2016 7.270 7.396 7.261 7.290 14,069 +0.04(+0.55%)
Feb 02, 2016 7.500 7.500 7.250 7.250 77 -0.32(-4.19%)
Jan 29, 2016 7.600 7.567 7.567 7.567 600 +0.27(+3.65%)
Jan 27, 2016 7.480 7.480 7.300 7.300 63 -0.24(-3.14%)
Jan 26, 2016 7.320 7.536 7.265 7.536 4,724 +0.22(+2.96%)
Jan 25, 2016 7.500 7.500 7.320 7.320 3,142 -0.29(-3.81%)
Jan 22, 2016 7.400 7.680 7.350 7.610 2,475 -0.10(-1.24%)
Jan 21, 2016 7.350 7.706 7.340 7.706 790 +0.34(+4.56%)
Jan 20, 2016 7.580 7.580 7.370 7.370 12,859 -0.47(-5.97%)
Jan 19, 2016 7.600 7.838 7.600 7.838 715 +0.14(+1.79%)
Jan 15, 2016 7.720 7.700 7.700 7.700 3,600 -0.05(-0.66%)
Jan 14, 2016 7.751 7.751 7.751 7.751 176 -0.10(-1.26%)
Jan 13, 2016 8.080 8.119 7.850 7.850 5,071 -0.15(-1.87%)
Jan 12, 2016 7.880 8.018 7.880 8.000 2,763 +0.11(+1.45%)
Jan 11, 2016 7.890 7.890 7.870 7.886 1,359 -0.00(-0.05%)
Jan 08, 2016 7.890 7.760 7.760 7.890 200 +0.13(+1.68%)
Jan 06, 2016 7.810 7.760 7.760 7.760 2,100 -0.24(-3.00%)
Jan 05, 2016 8.100 8.100 8.000 8.000 1,429 -0.10(-1.24%)
Jan 04, 2016 8.080 8.100 8.070 8.100 1,196 -0.25(-2.99%)
Dec 24, 2015 7.970 8.350 8.350 8.350 1,500 +0.29(+3.60%)
Dec 23, 2015 8.110 8.110 8.060 8.060 1,604 +0.06(+0.75%)
Dec 22, 2015 8.000 8.000 8.000 8.000 700 -0.08(-0.93%)
Dec 21, 2015 8.070 8.075 8.070 8.075 906 +0.16(+1.96%)
Dec 18, 2015 7.910 8.000 7.910 7.920 2,222 -0.26(-3.18%)
Dec 16, 2015 8.050 8.180 8.050 8.180 4 +0.23(+2.90%)
Dec 15, 2015 7.949 7.949 7.949 7.949 755 -0.01(-0.11%)
Dec 14, 2015 7.910 7.958 7.910 7.958 1,439 +0.06(+0.73%)
Dec 11, 2015 8.000 8.000 7.785 7.900 1,294 -0.35(-4.24%)
Dec 10, 2015 8.250 8.250 8.144 8.250 1,159 +0.00(+0.00%)
Dec 09, 2015 8.246 8.250 8.000 8.250 4,349 +0.04(+0.49%)
Dec 07, 2015 8.000 8.250 8.000 8.210 60 +0.06(+0.74%)
Dec 02, 2015 8.170 8.170 8.150 8.150 15 +0.00(+0.00%)
Dec 01, 2015 8.157 8.157 8.150 8.150 1,222 -0.06(-0.73%)
Nov 30, 2015 8.355 8.355 8.210 8.210 1,871 -0.05(-0.61%)
Nov 27, 2015 8.370 8.370 8.260 8.260 1,208 -0.05(-0.60%)
Nov 25, 2015 8.390 8.310 8.310 8.310 6,700 -0.07(-0.84%)
Nov 24, 2015 8.349 8.380 8.340 8.380 2,700 +0.04(+0.48%)
Nov 23, 2015 8.401 8.401 8.340 8.340 578 +0.04(+0.48%)
Nov 20, 2015 8.470 8.470 8.300 8.300 1,501 -0.07(-0.84%)
Nov 19, 2015 8.490 8.490 8.260 8.370 1,766 +0.07(+0.84%)
Nov 18, 2015 8.210 8.400 8.210 8.300 867 -0.10(-1.19%)
Nov 17, 2015 8.800 8.950 8.200 8.400 12,167 -0.15(-1.75%)
Nov 16, 2015 8.260 8.550 8.100 8.550 34,340 +1.34(+18.61%)
Nov 12, 2015 7.210 7.209 7.209 7.209 200 -0.08(-1.11%)
Nov 10, 2015 7.110 7.300 7.100 7.290 7 +0.14(+1.96%)
Nov 05, 2015 7.120 7.150 7.150 7.150 1,100 -0.00(-0.00%)
Nov 02, 2015 7.050 7.150 7.150 7.150 75 +0.06(+0.86%)
Oct 30, 2015 6.997 7.089 6.980 7.089 3,281 +0.19(+2.74%)
Oct 29, 2015 6.899 6.900 6.899 6.900 756 +0.04(+0.58%)
Oct 28, 2015 6.780 6.860 6.765 6.860 4,932 +0.01(+0.15%)
Oct 27, 2015 6.820 6.850 6.820 6.850 552 -0.05(-0.72%)
Oct 26, 2015 6.900 6.900 6.900 6.900 181 +0.05(+0.73%)
Oct 23, 2015 6.850 6.850 6.850 6.850 199 +0.00(+0.00%)
Oct 22, 2015 6.860 6.860 6.815 6.850 2,554 -0.15(-2.14%)
Oct 15, 2015 6.890 7.000 7.000 7.000 3,600 +0.24(+3.55%)
Oct 14, 2015 6.830 6.891 6.750 6.760 9,298 -0.04(-0.59%)
Oct 13, 2015 6.800 6.800 6.800 6.800 300 -0.04(-0.58%)
Oct 12, 2015 6.950 6.950 6.821 6.840 2,600 -0.12(-1.73%)
Oct 07, 2015 6.960 6.960 6.960 6.960 1,000 -0.04(-0.57%)
Oct 06, 2015 7.000 7.000 6.995 7.000 2,698 +0.01(+0.14%)
Oct 05, 2015 6.870 6.990 6.870 6.990 1,559 -0.15(-2.13%)
Oct 02, 2015 7.067 7.142 6.800 7.142 1,400 -0.07(-0.94%)
Sep 29, 2015 7.030 7.210 7.000 7.210 45 +0.08(+1.12%)
Sep 28, 2015 7.002 7.150 7.000 7.130 1,684 -0.02(-0.28%)
Sep 25, 2015 7.150 7.150 7.150 7.150 205 -0.00(-0.00%)
Sep 23, 2015 7.310 7.410 7.150 7.150 154 -0.12(-1.65%)
Sep 22, 2015 7.250 7.270 7.250 7.270 535 -0.23(-3.07%)
Sep 21, 2015 6.800 7.500 6.800 7.500 956 +0.35(+4.90%)
Sep 18, 2015 7.550 7.590 7.150 7.150 2,806 -0.60(-7.74%)
Sep 17, 2015 7.590 7.750 7.590 7.750 484 +0.15(+1.97%)
Sep 16, 2015 7.510 7.600 7.380 7.600 1,140 -0.15(-1.94%)
Sep 15, 2015 7.720 7.750 7.720 7.750 512 +0.24(+3.20%)
Sep 14, 2015 7.410 7.510 7.410 7.510 940 -0.09(-1.18%)
Sep 11, 2015 7.600 7.600 7.520 7.600 1,764 +0.13(+1.74%)
Sep 10, 2015 7.580 7.600 7.169 7.470 2,067 -0.12(-1.58%)
Sep 09, 2015 7.300 7.590 7.300 7.590 688 +0.09(+1.20%)
Sep 08, 2015 7.200 7.690 7.200 7.500 5,539 +0.54(+7.76%)
Sep 03, 2015 6.930 6.960 6.960 6.960 1,200 -0.10(-1.48%)
Aug 28, 2015 7.070 7.070 7.070 7.065 146 -0.04(-0.63%)
Aug 27, 2015 7.070 7.110 7.070 7.110 1,940 +0.11(+1.57%)
Aug 26, 2015 7.000 7.000 7.000 7.000 3,615 -0.01(-0.19%)
Aug 24, 2015 7.000 7.000 7.000 7.013 80 +0.01(+0.19%)
Aug 21, 2015 6.970 7.000 6.950 7.000 3,024 -0.09(-1.27%)
Aug 20, 2015 7.250 7.250 7.080 7.090 6,648 -0.21(-2.88%)
Aug 19, 2015 7.400 7.435 7.300 7.300 5,100 -0.28(-3.69%)
Aug 18, 2015 7.460 7.580 7.460 7.580 1,746 +0.08(+1.07%)
Aug 17, 2015 7.500 7.500 7.500 7.500 158 +0.00(+0.00%)
Aug 14, 2015 7.500 7.500 7.200 7.500 17,492 +0.00(+0.00%)
Aug 13, 2015 7.000 7.940 6.750 7.500 45,895 +1.47(+24.38%)
Aug 12, 2015 6.250 6.250 6.030 6.030 450 -0.19(-3.13%)
Aug 10, 2015 6.230 6.225 6.225 6.225 100 +0.12(+2.01%)
Aug 06, 2015 6.100 6.100 6.100 6.102 47 +0.05(+0.85%)
Aug 04, 2015 5.930 6.051 6.051 6.051 200 -0.20(-3.18%)
Jul 31, 2015 6.010 6.250 6.010 6.250 51 +0.11(+1.79%)
Jul 30, 2015 6.150 6.150 6.130 6.140 1,074 +0.08(+1.32%)
Jul 29, 2015 6.140 6.150 6.060 6.060 2,326 -0.11(-1.78%)
Jul 24, 2015 6.250 6.170 6.170 6.170 7,200 -0.36(-5.47%)
Jul 16, 2015 6.530 6.527 6.527 6.527 300 +0.03(+0.41%)
Jul 13, 2015 6.740 6.740 6.500 6.500 72 -0.24(-3.56%)
Jul 10, 2015 6.740 6.740 6.740 6.740 102 +0.32(+4.98%)
Jul 02, 2015 6.400 6.420 6.420 6.420 200 -0.23(-3.46%)
Jun 29, 2015 6.650 6.650 6.650 6.650 163 -0.05(-0.75%)
Jun 25, 2015 6.700 6.700 6.670 6.700 49 +0.02(+0.30%)
Jun 24, 2015 6.451 6.680 6.450 6.680 2,215 +0.27(+4.21%)
Jun 23, 2015 6.350 6.420 6.350 6.410 636 -0.04(-0.62%)
Jun 22, 2015 6.450 6.450 6.450 6.450 122 +0.14(+2.22%)
Jun 19, 2015 6.340 6.340 6.300 6.310 2,362 -0.44(-6.52%)
Jun 18, 2015 6.680 6.750 6.580 6.750 1,107 +0.37(+5.80%)
Jun 17, 2015 6.710 6.710 6.364 6.380 699 -0.03(-0.47%)
Jun 16, 2015 6.730 6.730 6.410 6.410 328 -0.31(-4.61%)
Jun 15, 2015 6.720 6.720 6.720 6.720 104 -0.03(-0.44%)
Jun 12, 2015 6.700 6.750 6.700 6.750 1,210 +0.15(+2.27%)
Jun 11, 2015 6.600 6.600 6.600 6.600 1,800 +0.20(+3.12%)
Jun 08, 2015 6.400 6.400 6.400 6.400 125 -0.28(-4.19%)
Jun 05, 2015 6.700 6.700 6.680 6.680 1,457 -0.05(-0.74%)
Jun 04, 2015 6.730 6.730 6.730 6.730 120 +0.05(+0.75%)
Jun 03, 2015 6.680 6.680 6.680 6.680 118 +0.01(+0.15%)
Jun 01, 2015 6.570 6.670 6.570 6.670 30 +0.24(+3.73%)
May 29, 2015 6.540 6.540 6.430 6.430 683 -0.04(-0.62%)
May 28, 2015 6.500 6.500 6.470 6.470 500 -0.03(-0.46%)
May 27, 2015 6.500 6.500 6.500 6.500 105 +0.02(+0.31%)
May 26, 2015 6.458 6.550 6.450 6.480 8,466 +0.03(+0.39%)
May 22, 2015 6.390 6.455 6.455 6.455 1,100 +0.08(+1.30%)
May 21, 2015 6.320 6.372 6.320 6.372 1,730 +0.06(+0.99%)
May 19, 2015 6.330 6.330 6.310 6.310 52 -0.11(-1.71%)
May 18, 2015 6.450 6.450 6.420 6.420 1,112 +0.01(+0.16%)
May 15, 2015 6.400 6.500 6.310 6.410 10,397 -0.19(-2.88%)
May 14, 2015 6.680 6.700 6.520 6.600 8,190 -0.13(-1.93%)
May 13, 2015 6.740 6.740 6.730 6.730 820 +0.16(+2.44%)
May 11, 2015 6.700 6.570 6.570 6.570 700 -0.31(-4.51%)
May 08, 2015 6.799 6.880 6.618 6.880 4,739 +0.31(+4.72%)
May 06, 2015 6.660 6.570 6.570 6.570 5,100 -0.21(-3.10%)
May 05, 2015 6.500 6.810 6.500 6.780 1,182 +0.00(+0.00%)
May 04, 2015 6.500 6.780 6.500 6.780 4,313 +0.23(+3.51%)
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.