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 (%)
Feb 28, 2014 8.140 8.290 8.130 8.160 3,598 -0.03(-0.32%)
Feb 27, 2014 8.200 8.200 8.187 8.187 2,105 -0.13(-1.60%)
Feb 26, 2014 8.300 8.460 8.230 8.320 1,208 +0.09(+1.09%)
Feb 25, 2014 8.080 8.540 8.050 8.230 27,331 -0.12(-1.45%)
Feb 24, 2014 8.368 8.370 8.351 8.351 438 +0.08(+0.98%)
Feb 21, 2014 8.180 8.330 8.180 8.270 523 +0.12(+1.47%)
Feb 20, 2014 8.121 8.166 8.000 8.150 3,768 +0.00(+0.00%)
Feb 19, 2014 8.100 8.150 8.090 8.150 3,900 +0.11(+1.37%)
Feb 18, 2014 8.150 8.150 8.040 8.040 6,580 -0.11(-1.35%)
Feb 14, 2014 8.450 8.150 8.150 8.150 6,200 +0.00(+0.00%)
Feb 13, 2014 8.120 8.190 8.050 8.150 13,834 +0.10(+1.24%)
Feb 12, 2014 8.300 8.300 8.050 8.050 4,731 -0.12(-1.47%)
Feb 11, 2014 8.200 8.200 8.000 8.170 2,936 +0.05(+0.62%)
Feb 10, 2014 7.880 8.120 7.880 8.120 4,051 +0.12(+1.50%)
Feb 07, 2014 7.890 8.100 7.890 8.000 4,041 -0.01(-0.12%)
Feb 06, 2014 8.100 8.150 8.010 8.010 9,963 +0.08(+1.01%)
Feb 05, 2014 7.950 7.950 7.930 7.930 455 +0.10(+1.28%)
Feb 04, 2014 7.880 7.880 7.830 7.830 1,701 -0.06(-0.76%)
Feb 03, 2014 7.920 7.920 7.740 7.890 3,677 -0.03(-0.38%)
Jan 31, 2014 7.920 7.920 7.920 7.920 170 -0.08(-1.00%)
Jan 30, 2014 8.020 8.020 7.970 8.000 3,532 -0.02(-0.25%)
Jan 29, 2014 8.000 8.020 8.000 8.020 725 +0.07(+0.88%)
Jan 28, 2014 7.960 7.960 7.950 7.950 1,100 -0.03(-0.38%)
Jan 27, 2014 8.000 8.000 7.920 7.980 7,055 -0.19(-2.27%)
Jan 24, 2014 8.530 8.750 7.917 8.165 28,877 +0.15(+1.81%)
Jan 23, 2014 8.490 8.490 8.000 8.020 15,381 -0.43(-5.09%)
Jan 21, 2014 8.440 8.450 8.450 8.450 5,200 +0.10(+1.20%)
Jan 17, 2014 8.440 8.350 8.350 8.350 3,400 +0.04(+0.48%)
Jan 16, 2014 8.310 8.310 8.310 8.310 350 -0.04(-0.49%)
Jan 15, 2014 8.360 8.361 8.350 8.351 2,298 -0.10(-1.17%)
Jan 10, 2014 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 09, 2014 8.450 8.450 8.301 8.450 2,325 +0.02(+0.24%)
Jan 08, 2014 8.430 8.430 8.430 8.430 15 +0.00(+0.00%)
Jan 07, 2014 8.450 8.450 8.430 8.430 556 +0.03(+0.36%)
Jan 06, 2014 8.430 8.430 8.350 8.400 1,635 +0.15(+1.82%)
Jan 03, 2014 8.390 8.400 8.250 8.250 3,077 +0.09(+1.10%)
Jan 02, 2014 8.159 8.160 8.159 8.160 617 +0.06(+0.74%)
Dec 31, 2013 8.100 8.100 8.100 8.100 1,400 +0.00(+0.00%)
Dec 30, 2013 8.250 8.491 8.100 8.100 9,164 +0.03(+0.37%)
Dec 27, 2013 8.190 8.219 7.961 8.070 4,000 -0.19(-2.32%)
Dec 26, 2013 7.960 8.262 7.960 8.262 10,352 +0.21(+2.63%)
Dec 24, 2013 8.030 8.250 8.020 8.050 3,063 -0.20(-2.42%)
Dec 23, 2013 8.250 8.250 8.250 8.250 1 +0.00(+0.00%)
Dec 20, 2013 8.250 8.250 8.250 8.250 2,955 +0.05(+0.61%)
Dec 19, 2013 8.240 8.250 8.200 8.200 4,461 -0.05(-0.61%)
Dec 18, 2013 8.120 8.370 8.120 8.250 12,681 +0.06(+0.73%)
Dec 17, 2013 8.000 8.190 8.000 8.190 6,652 +0.09(+1.11%)
Dec 16, 2013 8.150 8.150 8.100 8.100 6,423 -0.07(-0.86%)
Dec 13, 2013 7.700 8.170 7.700 8.170 9,002 +0.02(+0.25%)
Dec 11, 2013 8.150 8.150 8.150 8.150 0 -0.10(-1.21%)
Dec 10, 2013 8.100 8.250 8.100 8.250 9,920 +0.15(+1.84%)
Dec 09, 2013 8.150 8.150 8.020 8.101 2,147 -0.15(-1.81%)
Dec 06, 2013 8.200 8.330 8.200 8.250 5,270 +0.15(+1.85%)
Dec 05, 2013 8.100 8.100 8.100 8.100 309 -0.02(-0.27%)
Dec 04, 2013 8.110 8.210 8.050 8.122 3,128 -0.05(-0.59%)
Dec 03, 2013 8.360 8.360 8.102 8.170 9,600 -0.24(-2.85%)
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.