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

Servotronics Inc (NY: SVT )

12.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 10.40 10.84 10.40 10.41 1,200 -0.09(-0.86%)
Apr 29, 2009 10.00 10.50 10.00 10.50 400 +0.26(+2.54%)
Apr 28, 2009 9.390 10.89 9.390 10.24 2,570 +1.09(+11.91%)
Apr 27, 2009 9.270 9.270 8.600 9.150 1,000 +0.60(+7.02%)
Apr 24, 2009 8.550 8.550 8.550 8.550 200 +0.23(+2.76%)
Apr 23, 2009 8.320 8.320 8.320 8.320 1,415 +0.27(+3.35%)
Apr 16, 2009 8.250 8.050 8.050 8.050 300 -0.27(-3.25%)
Apr 14, 2009 8.320 8.320 8.320 8.320 400 +0.12(+1.46%)
Apr 09, 2009 8.200 8.200 8.200 8.200 800 +0.12(+1.48%)
Apr 07, 2009 8.080 8.080 8.080 8.080 300 -0.02(-0.25%)
Apr 06, 2009 8.000 8.100 7.820 8.100 700 +0.10(+1.25%)
Apr 03, 2009 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Apr 02, 2009 7.750 8.000 7.750 8.000 300 +0.50(+6.67%)
Apr 01, 2009 7.800 7.850 7.500 7.500 1,300 -0.40(-5.06%)
Mar 31, 2009 7.785 8.010 7.785 7.900 3,036 -0.05(-0.63%)
Mar 30, 2009 8.250 8.400 7.400 7.950 3,063 +1.50(+23.26%)
Mar 25, 2009 6.350 6.450 6.450 6.450 900 +0.35(+5.74%)
Mar 24, 2009 5.690 6.100 5.690 6.100 800 +0.55(+9.91%)
Mar 23, 2009 5.550 5.550 5.550 5.550 200 +0.25(+4.72%)
Mar 20, 2009 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Mar 19, 2009 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Mar 18, 2009 5.300 5.300 5.300 5.300 200 -0.15(-2.75%)
Mar 17, 2009 5.150 5.450 5.150 5.450 600 +0.15(+2.83%)
Mar 16, 2009 5.500 5.500 5.300 5.300 200 +0.00(+0.00%)
Mar 13, 2009 5.300 5.300 5.300 5.300 0 +0.20(+3.92%)
Mar 12, 2009 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Mar 11, 2009 4.900 5.100 4.900 5.100 500 +0.14(+2.82%)
Mar 10, 2009 5.100 5.100 4.960 4.960 300 +0.06(+1.22%)
Mar 09, 2009 4.850 4.900 4.850 4.900 2,100 +0.05(+1.03%)
Mar 06, 2009 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 05, 2009 4.850 4.874 4.850 4.850 443 -0.10(-2.02%)
Mar 04, 2009 4.950 4.950 4.950 4.950 0 -0.15(-2.94%)
Mar 02, 2009 5.000 5.100 4.900 5.100 1,800 -0.10(-1.92%)
Feb 27, 2009 5.200 5.200 5.200 5.200 0 +0.10(+1.96%)
Feb 26, 2009 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 25, 2009 4.940 5.100 4.940 5.100 300 +0.00(+0.00%)
Feb 24, 2009 5.100 5.100 5.100 5.100 1,100 +0.00(+0.00%)
Feb 23, 2009 5.200 5.200 5.100 5.100 1,700 +0.00(+0.00%)
Feb 20, 2009 5.100 5.100 5.100 5.100 5,329 +0.10(+2.00%)
Feb 19, 2009 5.100 5.100 5.000 5.000 600 -0.15(-2.91%)
Feb 18, 2009 5.000 5.150 4.803 5.150 1,918 -0.05(-0.96%)
Feb 17, 2009 5.710 5.710 5.200 5.200 2,102 -0.05(-0.95%)
Feb 13, 2009 5.270 5.270 4.530 5.250 4,270 -0.01(-0.19%)
Feb 11, 2009 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Feb 10, 2009 5.260 5.260 5.260 5.260 200 +0.06(+1.15%)
Feb 06, 2009 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 05, 2009 5.200 5.350 5.180 5.200 800 -0.20(-3.70%)
Feb 04, 2009 5.320 5.480 5.320 5.400 2,816 -0.10(-1.82%)
Feb 03, 2009 5.790 5.790 5.360 5.500 3,624 -0.10(-1.79%)
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.