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

Servotronics Inc (NY: SVT )

12.53 -0.67 (-5.11%)
Official Closing 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 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%)
Apr 01, 2016 7.421 7.470 7.420 7.462 1,842 +0.05(+0.71%)
Mar 30, 2016 7.400 7.410 7.410 7.410 2,000 +0.00(+0.00%)
Mar 29, 2016 7.410 7.410 7.410 7.410 1,207 +0.06(+0.82%)
Mar 28, 2016 7.400 7.400 7.350 7.350 1,299 -0.05(-0.67%)
Mar 24, 2016 7.420 7.400 7.400 7.400 6,500 -0.00(-0.00%)
Mar 23, 2016 7.399 7.416 7.350 7.400 1,400 -0.07(-0.97%)
Mar 22, 2016 7.390 7.522 7.349 7.473 16,136 -0.19(-2.49%)
Mar 21, 2016 7.699 7.750 7.664 7.664 1,861 -0.04(-0.47%)
Mar 18, 2016 7.748 7.748 7.560 7.700 1,142 +0.12(+1.58%)
Mar 17, 2016 7.698 7.700 7.580 7.580 500 +0.12(+1.61%)
Mar 16, 2016 7.460 7.460 7.460 7.460 112 -0.05(-0.71%)
Mar 15, 2016 7.334 7.681 7.334 7.513 3,824 +0.31(+4.35%)
Mar 14, 2016 7.397 7.397 7.197 7.200 2,807 -0.10(-1.37%)
Mar 11, 2016 7.310 7.310 7.290 7.300 3,413 -0.08(-1.13%)
Mar 10, 2016 7.433 7.433 7.384 7.384 3,100 -0.04(-0.49%)
Mar 08, 2016 7.400 7.450 7.390 7.420 2 +0.03(+0.41%)
Mar 07, 2016 7.460 7.460 7.380 7.390 3,373 -0.06(-0.81%)
Mar 04, 2016 7.450 7.457 7.450 7.450 10,835 -0.02(-0.27%)
Mar 03, 2016 7.300 7.510 7.300 7.470 6,397 -0.07(-0.93%)
Mar 02, 2016 7.570 7.576 7.530 7.540 4,272 +0.19(+2.59%)
Mar 01, 2016 7.320 7.350 7.289 7.350 7,264 -0.05(-0.68%)
Feb 29, 2016 7.390 7.400 7.390 7.400 1,535 -0.06(-0.80%)
Feb 25, 2016 7.470 7.470 7.350 7.460 11 +0.08(+1.08%)
Feb 24, 2016 7.381 7.400 7.380 7.380 5,603 -0.16(-2.12%)
Feb 23, 2016 7.549 7.549 7.540 7.540 303 -0.04(-0.53%)
Feb 22, 2016 7.680 7.680 7.580 7.580 1,000 +0.08(+1.07%)
Feb 17, 2016 7.500 7.500 7.500 7.500 200 +0.33(+4.58%)
Feb 16, 2016 7.172 7.172 7.172 7.172 100 -0.08(-1.08%)
Feb 11, 2016 7.100 7.250 7.250 7.250 11,800 -0.05(-0.66%)
Feb 08, 2016 7.410 7.298 7.298 7.298 300 +0.10(+1.43%)
Feb 05, 2016 7.300 7.310 7.180 7.195 4,725 -0.09(-1.30%)
Feb 04, 2016 7.270 7.396 7.261 7.290 14,069 +0.04(+0.55%)
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.