Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servotronics Inc (NY: SVT )

11.76 -0.21 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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.