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 (%)
Sep 30, 2013 8.810 8.880 8.670 8.710 6,034 -0.10(-1.14%)
Sep 27, 2013 8.610 8.820 8.600 8.810 3,902 -0.04(-0.45%)
Sep 26, 2013 8.920 8.920 8.840 8.850 600 +0.13(+1.49%)
Sep 25, 2013 8.680 8.910 8.680 8.720 1,700 +0.02(+0.23%)
Sep 24, 2013 8.640 8.840 8.640 8.700 400 +0.06(+0.69%)
Sep 23, 2013 8.900 8.970 8.640 8.640 10,039 -0.27(-3.03%)
Sep 20, 2013 8.640 8.910 8.600 8.910 5,543 +0.34(+3.97%)
Sep 18, 2013 9.060 8.570 8.570 8.570 17,900 -0.51(-5.62%)
Sep 17, 2013 9.310 9.310 8.740 9.080 12,445 +0.23(+2.60%)
Sep 16, 2013 8.950 8.990 8.700 8.850 9,170 -0.10(-1.12%)
Sep 13, 2013 8.810 8.950 8.620 8.950 6,530 +0.15(+1.70%)
Sep 11, 2013 8.800 8.800 8.800 8.800 1,500 +0.05(+0.57%)
Sep 10, 2013 8.550 8.750 8.550 8.750 14,653 +0.11(+1.27%)
Sep 09, 2013 8.650 8.680 8.540 8.640 7,416 -0.01(-0.12%)
Sep 06, 2013 8.490 8.920 8.490 8.650 12,189 +0.29(+3.47%)
Sep 05, 2013 8.360 8.361 8.360 8.360 1,579 +0.00(+0.00%)
Sep 04, 2013 8.310 8.360 8.310 8.360 4,500 +0.09(+1.09%)
Sep 03, 2013 8.500 8.534 8.270 8.270 4,300 -0.24(-2.77%)
Aug 30, 2013 8.500 8.506 8.500 8.506 2,000 -0.07(-0.86%)
Aug 29, 2013 8.580 8.580 8.580 8.580 100 -0.03(-0.36%)
Aug 28, 2013 8.370 8.630 8.370 8.611 2,050 +0.28(+3.37%)
Aug 27, 2013 8.320 8.363 8.310 8.330 1,000 -0.05(-0.58%)
Aug 26, 2013 8.270 8.379 8.270 8.379 668 +0.06(+0.71%)
Aug 23, 2013 8.352 8.370 8.320 8.320 9,600 -0.15(-1.77%)
Aug 22, 2013 8.255 8.600 8.255 8.470 900 -0.14(-1.60%)
Aug 21, 2013 8.600 8.630 8.600 8.608 11,120 +0.01(+0.09%)
Aug 20, 2013 8.570 8.600 8.570 8.600 1,480 +0.10(+1.18%)
Aug 19, 2013 8.160 8.605 8.160 8.500 5,680 -0.08(-0.93%)
Aug 15, 2013 8.600 8.580 8.580 8.580 9,700 -0.03(-0.35%)
Aug 14, 2013 8.450 8.610 8.420 8.610 2,775 +0.01(+0.12%)
Aug 13, 2013 8.100 8.990 8.100 8.600 71,561 +0.80(+10.26%)
Aug 09, 2013 7.810 7.800 7.800 7.800 1,100 -0.18(-2.26%)
Aug 08, 2013 8.210 8.210 7.970 7.980 1,318 -0.01(-0.12%)
Aug 07, 2013 7.990 7.990 7.990 7.990 110 +0.19(+2.43%)
Aug 05, 2013 7.780 7.800 7.800 7.800 1,100 -0.01(-0.13%)
Jul 30, 2013 7.940 7.810 7.810 7.810 1,000 -0.08(-1.04%)
Jul 29, 2013 7.781 7.893 7.780 7.893 1,300 +0.09(+1.19%)
Jul 24, 2013 7.770 7.800 7.800 7.800 700 +0.05(+0.65%)
Jul 23, 2013 7.760 8.040 7.750 7.750 6,872 -0.29(-3.61%)
Jul 19, 2013 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Jul 18, 2013 8.010 8.050 7.990 8.040 1,661 +0.04(+0.50%)
Jul 17, 2013 7.930 8.000 7.930 8.000 1,550 +0.54(+7.24%)
Jul 15, 2013 7.460 7.460 7.460 7.460 0 +0.05(+0.67%)
Jul 12, 2013 7.470 7.490 7.410 7.410 400 -0.15(-1.98%)
Jul 11, 2013 7.780 7.780 6.740 7.560 3,501 -0.22(-2.83%)
Jul 10, 2013 7.220 7.780 7.220 7.780 4,525 +0.37(+4.94%)
Jul 09, 2013 7.330 7.414 7.288 7.414 6,796 -0.15(-1.93%)
Jul 08, 2013 7.470 7.560 7.470 7.560 1,050 -0.07(-0.92%)
Jul 05, 2013 8.000 8.000 7.630 7.630 6,040 -0.36(-4.51%)
Jul 03, 2013 8.000 8.000 7.990 7.990 500 +0.11(+1.40%)
Jul 02, 2013 7.870 7.880 7.870 7.880 525 +0.02(+0.25%)
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.