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 (%)
Jun 30, 2016 9.770 9.859 9.770 9.859 835 +0.09(+0.91%)
Jun 29, 2016 9.839 9.839 9.641 9.770 3,828 +0.19(+1.98%)
Jun 28, 2016 9.569 9.616 9.540 9.580 2,714 +0.05(+0.52%)
Jun 27, 2016 9.670 9.670 9.530 9.530 727 -0.02(-0.21%)
Jun 24, 2016 9.550 9.550 9.263 9.550 9,887 +0.16(+1.70%)
Jun 23, 2016 9.300 9.500 9.120 9.390 12,097 +0.07(+0.75%)
Jun 22, 2016 9.330 9.370 9.010 9.320 6,639 +0.33(+3.67%)
Jun 21, 2016 8.980 8.990 8.862 8.990 3,004 +0.15(+1.70%)
Jun 20, 2016 8.900 9.050 8.770 8.840 3,132 +0.14(+1.61%)
Jun 17, 2016 8.700 8.725 8.700 8.700 1,338 -0.04(-0.46%)
Jun 16, 2016 8.650 8.750 8.620 8.740 8,413 +0.06(+0.69%)
Jun 15, 2016 8.560 8.740 8.560 8.680 6,021 +0.15(+1.76%)
Jun 14, 2016 8.480 8.622 8.480 8.530 1,303 +0.11(+1.27%)
Jun 13, 2016 8.420 8.462 8.410 8.423 1,963 +0.02(+0.21%)
Jun 10, 2016 8.405 8.405 8.405 8.405 628 +0.01(+0.07%)
Jun 09, 2016 8.660 8.660 8.380 8.400 2,415 -0.22(-2.55%)
Jun 08, 2016 8.650 8.650 8.620 8.620 2,511 -0.03(-0.35%)
Jun 07, 2016 8.650 8.650 8.650 8.650 234 -0.00(-0.00%)
Jun 06, 2016 8.660 8.660 8.650 8.650 1,601 +0.09(+1.03%)
Jun 03, 2016 8.350 8.720 8.340 8.562 1,215 +0.23(+2.78%)
Jun 02, 2016 8.220 8.330 8.220 8.330 768 -0.06(-0.72%)
Jun 01, 2016 8.200 8.400 8.200 8.390 6,091 +0.19(+2.32%)
May 31, 2016 8.200 8.263 8.200 8.200 5,796 -0.01(-0.12%)
May 27, 2016 8.440 8.210 8.210 8.210 2,300 -0.01(-0.12%)
May 26, 2016 8.220 8.317 8.220 8.220 1,621 +0.01(+0.09%)
May 25, 2016 8.200 8.213 8.200 8.213 2,636 -0.04(-0.45%)
May 24, 2016 8.380 8.384 8.250 8.250 1,933 +0.05(+0.61%)
May 23, 2016 8.205 8.300 8.200 8.200 3,182 +0.03(+0.38%)
May 20, 2016 8.110 8.169 8.110 8.169 534 -0.10(-1.22%)
May 19, 2016 8.260 8.270 8.226 8.270 1,237 +0.00(+0.01%)
May 18, 2016 8.240 8.270 8.110 8.270 3,590 +0.16(+1.97%)
May 17, 2016 8.100 8.233 8.100 8.110 1,145 +0.02(+0.25%)
May 16, 2016 8.150 8.150 7.993 8.090 6,219 +0.42(+5.47%)
May 13, 2016 8.080 8.080 7.650 7.670 12,967 -0.47(-5.77%)
May 12, 2016 8.660 8.660 8.000 8.140 26,460 -0.36(-4.24%)
May 11, 2016 8.588 8.750 8.500 8.500 8,842 -0.15(-1.73%)
May 10, 2016 8.717 8.750 8.649 8.650 3,821 -0.10(-1.14%)
May 09, 2016 8.693 8.750 8.693 8.750 1,339 +0.00(+0.00%)
May 06, 2016 8.750 8.750 8.750 8.750 264 +0.15(+1.76%)
May 05, 2016 8.550 8.599 8.550 8.599 1,431 -0.08(-0.91%)
May 04, 2016 8.740 8.750 8.678 8.678 550 -0.06(-0.71%)
May 03, 2016 8.701 8.750 8.691 8.740 2,160 +0.00(+0.00%)
May 02, 2016 8.650 8.740 8.596 8.740 3,298 +0.12(+1.38%)
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%)
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.