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 (%)
Aug 31, 2020 8.250 8.490 8.125 8.321 3,905 +0.07(+0.86%)
Aug 28, 2020 8.010 8.270 8.010 8.250 2,600 +0.36(+4.56%)
Aug 27, 2020 7.850 8.000 7.730 7.890 1,759 +0.09(+1.15%)
Aug 26, 2020 8.263 8.278 7.350 7.800 14,401 -0.92(-10.55%)
Aug 25, 2020 8.720 8.720 8.720 8.720 8 +0.00(+0.00%)
Aug 24, 2020 8.700 8.720 8.620 8.720 944 +0.23(+2.71%)
Aug 21, 2020 8.860 8.860 8.490 8.490 2,600 -0.38(-4.23%)
Aug 20, 2020 8.865 8.865 8.865 8.865 240 +0.11(+1.20%)
Aug 19, 2020 8.720 8.860 8.720 8.760 2,669 +0.05(+0.57%)
Aug 18, 2020 8.900 8.900 8.710 8.710 916 -0.20(-2.24%)
Aug 17, 2020 8.740 8.994 8.740 8.910 1,499 -0.41(-4.40%)
Aug 14, 2020 9.310 9.480 9.310 9.320 1,300 +0.13(+1.41%)
Aug 13, 2020 9.090 9.340 9.010 9.190 12,747 +0.34(+3.84%)
Aug 12, 2020 8.750 8.915 8.750 8.850 1,356 +0.04(+0.40%)
Aug 11, 2020 8.848 8.920 8.716 8.815 3,714 -0.09(-0.96%)
Aug 10, 2020 8.690 8.900 8.650 8.900 2,700 +0.20(+2.30%)
Aug 07, 2020 8.795 8.845 8.700 8.700 3,400 +0.03(+0.35%)
Aug 06, 2020 8.670 8.670 8.670 8.670 39 +0.00(+0.00%)
Aug 05, 2020 8.530 8.800 8.350 8.670 6,248 -0.13(-1.50%)
Aug 04, 2020 8.750 8.845 8.750 8.801 3,765 +0.00(+0.01%)
Aug 03, 2020 8.820 8.900 8.150 8.800 11,934 +0.59(+7.19%)
Jul 31, 2020 8.210 8.210 8.210 8.210 100 +0.00(+0.00%)
Jul 30, 2020 8.130 8.240 8.000 8.210 3,361 +0.21(+2.63%)
Jul 29, 2020 7.873 8.205 7.870 8.000 4,497 +0.00(+0.00%)
Jul 28, 2020 8.000 8.315 8.000 8.000 2,444 +0.03(+0.38%)
Jul 27, 2020 7.950 7.975 7.950 7.970 7,073 +0.53(+7.12%)
Jul 24, 2020 7.700 7.700 7.403 7.440 4,600 -0.33(-4.25%)
Jul 23, 2020 7.770 7.770 7.770 7.770 1,035 -0.08(-0.96%)
Jul 22, 2020 7.845 7.845 7.845 7.845 108 +0.00(+0.00%)
Jul 21, 2020 7.970 7.970 7.731 7.845 1,188 +0.23(+3.09%)
Jul 20, 2020 7.560 8.380 7.560 7.610 1,442 -0.25(-3.14%)
Jul 17, 2020 8.050 8.310 7.856 7.856 2,900 -0.34(-4.19%)
Jul 16, 2020 8.210 8.410 8.000 8.200 2,772 +0.21(+2.66%)
Jul 15, 2020 7.788 7.987 7.750 7.987 731 +0.47(+6.28%)
Jul 14, 2020 7.376 7.718 7.376 7.515 731 -0.11(-1.44%)
Jul 13, 2020 7.500 7.990 7.500 7.625 5,684 +0.19(+2.56%)
Jul 10, 2020 7.460 7.460 7.420 7.435 500 +0.02(+0.34%)
Jul 09, 2020 7.350 7.530 7.350 7.410 6,937 +0.05(+0.68%)
Jul 08, 2020 7.500 7.520 7.310 7.360 3,305 +0.05(+0.68%)
Jul 07, 2020 7.500 7.500 7.310 7.310 1,903 -0.29(-3.82%)
Jul 06, 2020 7.620 7.665 7.600 7.600 1,735 +0.01(+0.13%)
Jul 02, 2020 7.590 7.590 7.465 7.590 700 +0.09(+1.20%)
Jul 01, 2020 7.500 7.530 7.294 7.500 7,755 -0.10(-1.32%)
Jun 30, 2020 7.530 7.600 7.520 7.600 1,253 +0.05(+0.61%)
Jun 29, 2020 7.600 7.685 7.520 7.554 2,786 +0.03(+0.45%)
Jun 26, 2020 7.580 7.890 7.520 7.520 3,500 +0.00(+0.00%)
Jun 25, 2020 7.520 7.520 159 +0.00(+0.00%)
Jun 24, 2020 7.510 7.520 7.510 7.520 625 +0.00(+0.00%)
Jun 23, 2020 7.600 7.806 7.520 7.520 2,165 -0.39(-4.93%)
Jun 22, 2020 8.370 8.370 7.910 7.910 3,759 -0.19(-2.35%)
Jun 19, 2020 8.460 8.460 8.100 8.100 600 +0.07(+0.87%)
Jun 18, 2020 8.260 8.280 8.030 8.030 2,986 -0.48(-5.64%)
Jun 17, 2020 8.900 8.900 8.510 8.510 743 -0.29(-3.30%)
Jun 16, 2020 8.860 8.900 8.681 8.800 9,071 +0.23(+2.63%)
Jun 15, 2020 8.440 8.660 8.240 8.574 1,235 -0.17(-1.90%)
Jun 12, 2020 8.890 8.890 8.521 8.740 1,100 +0.21(+2.46%)
Jun 11, 2020 8.710 8.710 8.000 8.530 3,041 -0.21(-2.40%)
Jun 10, 2020 8.780 8.780 8.660 8.740 2,530 +0.02(+0.23%)
Jun 09, 2020 8.250 8.760 8.250 8.720 2,097 +0.25(+2.95%)
Jun 08, 2020 8.620 8.770 8.420 8.470 2,602 +0.04(+0.42%)
Jun 05, 2020 8.430 8.690 8.430 8.435 400 +0.12(+1.38%)
Jun 04, 2020 8.123 8.320 7.956 8.320 2,529 +0.33(+4.13%)
Jun 03, 2020 8.480 8.480 7.910 7.990 4,372 -0.45(-5.29%)
Jun 02, 2020 7.900 8.436 7.900 8.436 1,845 +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.