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 (%)
Jun 29, 2012 8.250 8.550 8.550 8.550 1,100 +0.30(+3.64%)
Jun 27, 2012 8.250 8.250 8.250 8.250 800 -0.05(-0.60%)
Jun 26, 2012 8.480 8.504 8.300 8.300 2,710 +0.20(+2.47%)
Jun 25, 2012 8.100 8.100 8.100 8.100 463 +0.12(+1.50%)
Jun 22, 2012 7.740 7.980 7.740 7.980 200 -0.01(-0.13%)
Jun 20, 2012 7.990 7.990 7.990 7.990 0 +0.23(+2.96%)
Jun 19, 2012 7.750 7.900 7.750 7.760 1,100 +0.15(+1.97%)
Jun 18, 2012 7.660 7.721 7.610 7.610 2,150 -0.29(-3.67%)
Jun 15, 2012 7.957 8.370 7.900 7.900 1,300 -0.13(-1.65%)
Jun 13, 2012 8.000 8.032 8.032 8.032 200 +0.05(+0.66%)
Jun 12, 2012 7.980 8.010 7.720 7.980 1,831 +0.00(+0.00%)
Jun 10, 2012 7.980 7.980 7.980 0 +0.00(+0.00%)
Jun 08, 2012 7.950 7.990 7.950 7.980 700 +0.13(+1.66%)
Jun 07, 2012 7.580 8.250 7.580 7.850 3,476 +0.33(+4.39%)
Jun 06, 2012 7.520 7.520 7.520 7.520 100 +0.00(+0.00%)
Jun 05, 2012 7.650 8.200 7.520 7.520 13,755 +0.02(+0.27%)
Jun 04, 2012 7.650 7.750 7.500 7.500 2,082 -0.15(-1.99%)
Jun 01, 2012 8.000 8.000 7.652 7.652 1,913 -0.35(-4.35%)
May 31, 2012 8.000 8.000 8.000 8.000 100 -0.37(-4.37%)
May 30, 2012 7.900 8.366 7.850 8.366 1,023 +0.42(+5.23%)
May 29, 2012 7.950 7.950 7.950 7.950 100 +0.05(+0.63%)
May 25, 2012 7.960 7.960 7.900 7.900 400 -0.10(-1.25%)
May 24, 2012 8.010 8.175 8.000 8.000 1,970 -0.09(-1.11%)
May 23, 2012 8.000 8.090 7.750 8.090 4,283 +0.09(+1.12%)
May 21, 2012 7.430 8.000 8.000 8.000 5,500 +0.50(+6.67%)
May 18, 2012 7.700 7.700 7.400 7.500 5,511 -0.20(-2.60%)
May 17, 2012 7.750 7.750 7.510 7.700 2,591 -0.12(-1.53%)
May 16, 2012 7.820 8.000 7.820 7.820 5,359 -0.04(-0.51%)
May 15, 2012 9.450 9.450 7.340 7.860 49,739 -1.84(-18.97%)
May 14, 2012 9.720 9.720 9.700 9.700 1,038 +0.00(+0.00%)
May 11, 2012 9.750 9.750 9.700 9.700 800 -0.30(-3.00%)
May 10, 2012 10.18 10.18 9.959 10.000 5,398 -0.15(-1.52%)
May 09, 2012 10.30 10.70 10.15 10.15 1,664 -0.14(-1.32%)
May 08, 2012 9.960 10.29 9.960 10.29 600 +0.40(+4.04%)
May 04, 2012 9.690 9.890 9.890 9.890 3,300 +0.18(+1.82%)
May 03, 2012 9.570 9.713 9.502 9.713 600 +0.21(+2.24%)
May 02, 2012 9.470 9.520 9.470 9.500 700 +0.00(+0.00%)
May 01, 2012 9.720 9.720 9.500 9.500 600 -0.35(-3.55%)
Apr 30, 2012 9.500 9.850 9.450 9.850 2,760 +0.24(+2.50%)
Apr 27, 2012 9.460 9.610 9.460 9.610 742 +0.06(+0.63%)
Apr 26, 2012 9.200 9.550 9.200 9.550 1,955 +0.00(+0.00%)
Apr 25, 2012 9.890 9.890 9.502 9.550 8,060 -0.29(-2.95%)
Apr 24, 2012 9.960 9.960 9.520 9.840 5,815 -0.17(-1.70%)
Apr 23, 2012 9.530 10.01 9.520 10.01 3,100 +0.38(+3.94%)
Apr 20, 2012 9.850 9.900 9.630 9.630 4,116 -0.27(-2.73%)
Apr 18, 2012 9.550 9.900 9.900 9.900 1,400 +0.37(+3.88%)
Apr 17, 2012 9.570 9.570 9.530 9.530 600 -0.04(-0.42%)
Apr 16, 2012 9.580 9.610 9.570 9.570 500 -0.10(-1.03%)
Apr 13, 2012 9.700 9.720 9.670 9.670 1,550 +0.00(+0.00%)
Apr 12, 2012 9.670 9.670 9.670 9.670 200 +0.12(+1.26%)
Apr 11, 2012 9.630 9.680 9.550 9.550 2,121 -0.14(-1.44%)
Apr 10, 2012 9.750 9.770 9.600 9.690 6,422 -0.11(-1.12%)
Apr 09, 2012 9.750 9.800 9.750 9.800 1,160 +0.05(+0.51%)
Apr 05, 2012 9.832 9.832 9.750 9.750 513 -0.04(-0.41%)
Apr 04, 2012 9.840 10.14 9.790 9.790 15,611 -0.03(-0.31%)
Apr 03, 2012 9.600 10.00 9.460 9.821 6,037 +0.13(+1.35%)
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.