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 (%)
May 30, 2014 6.790 7.045 6.790 6.840 4,110 -0.16(-2.29%)
May 29, 2014 6.979 7.490 6.936 7.000 6,300 +0.09(+1.30%)
May 28, 2014 6.957 6.957 6.910 6.910 300 +0.01(+0.14%)
May 27, 2014 6.990 6.990 6.890 6.900 8,834 +0.10(+1.47%)
May 23, 2014 7.050 6.800 6.800 6.800 6,300 -0.41(-5.69%)
May 22, 2014 7.210 7.210 7.210 7.210 200 -0.04(-0.55%)
May 21, 2014 7.270 7.270 7.250 7.250 600 +0.08(+1.12%)
May 20, 2014 7.280 7.280 7.170 7.170 2,815 -0.08(-1.10%)
May 19, 2014 7.240 7.280 7.240 7.250 1,713 +0.05(+0.69%)
May 16, 2014 7.300 7.300 6.860 7.200 9,840 -0.20(-2.70%)
May 15, 2014 7.280 7.440 7.270 7.400 1,612 -0.05(-0.67%)
May 14, 2014 7.330 7.520 7.250 7.450 5,044 -0.22(-2.87%)
May 13, 2014 7.590 7.700 7.350 7.670 38,657 +0.02(+0.26%)
May 12, 2014 7.650 7.650 7.650 7.650 12 +0.00(+0.00%)
May 09, 2014 7.650 7.670 7.650 7.650 1,500 -0.04(-0.52%)
May 08, 2014 7.680 7.708 7.650 7.690 5,450 -0.13(-1.62%)
May 07, 2014 7.800 7.816 7.780 7.816 2,844 +0.03(+0.33%)
May 06, 2014 7.760 7.791 7.760 7.791 670 -0.01(-0.12%)
May 05, 2014 7.800 7.800 7.800 7.800 205 -0.12(-1.52%)
May 02, 2014 7.920 7.920 7.920 7.920 200 +0.12(+1.53%)
May 01, 2014 7.810 7.810 7.800 7.801 2,526 +0.00(+0.01%)
Apr 30, 2014 7.800 7.800 7.800 7.800 115 +0.00(+0.00%)
Apr 29, 2014 7.800 7.810 7.800 7.800 4,693 +0.00(+0.00%)
Apr 28, 2014 7.800 7.800 7.800 7.800 4 +0.00(+0.00%)
Apr 24, 2014 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Apr 23, 2014 7.955 7.955 7.800 7.800 1,357 +0.00(+0.00%)
Apr 22, 2014 7.797 7.860 7.797 7.800 3,321 +0.00(+0.00%)
Apr 17, 2014 7.800 7.800 7.800 7.800 0 -0.06(-0.76%)
Apr 16, 2014 7.860 7.860 7.760 7.860 1,400 +0.01(+0.14%)
Apr 14, 2014 7.850 7.849 7.849 7.849 0 +0.00(+0.00%)
Apr 11, 2014 7.730 7.849 7.730 7.849 600 +0.11(+1.41%)
Apr 10, 2014 7.980 7.990 7.740 7.740 4,118 -0.10(-1.28%)
Apr 09, 2014 7.800 7.870 7.750 7.840 12,905 +0.04(+0.51%)
Apr 08, 2014 7.744 7.810 7.700 7.800 2,305 +0.07(+0.91%)
Apr 07, 2014 7.730 7.730 7.730 7.730 100 -0.05(-0.64%)
Apr 04, 2014 7.760 7.810 7.750 7.780 21,282 +0.03(+0.39%)
Apr 03, 2014 7.650 7.950 7.650 7.750 8,948 +0.05(+0.65%)
Apr 02, 2014 7.740 7.840 7.650 7.700 12,583 +0.05(+0.65%)
Apr 01, 2014 7.780 7.810 7.550 7.650 21,137 -0.10(-1.23%)
Mar 31, 2014 7.490 7.780 7.490 7.745 4,392 +0.26(+3.41%)
Mar 28, 2014 7.490 7.850 7.480 7.490 995 +0.02(+0.27%)
Mar 27, 2014 7.462 7.820 7.410 7.470 39,284 -0.03(-0.40%)
Mar 26, 2014 7.520 7.520 7.500 7.500 924 +0.01(+0.13%)
Mar 25, 2014 7.560 7.800 7.360 7.490 32,911 -0.07(-0.90%)
Mar 24, 2014 8.080 8.080 7.320 7.558 60,765 -1.16(-13.33%)
Mar 21, 2014 8.610 8.720 8.430 8.720 4,829 +0.12(+1.40%)
Mar 20, 2014 8.480 8.700 8.480 8.600 4,452 +0.02(+0.23%)
Mar 19, 2014 8.590 8.660 8.450 8.580 16,762 -0.14(-1.61%)
Mar 18, 2014 8.650 9.000 8.240 8.720 50,607 +0.26(+3.07%)
Mar 17, 2014 8.700 8.700 8.431 8.460 791 -0.09(-1.05%)
Mar 14, 2014 8.700 8.700 8.550 8.550 1,786 -0.13(-1.50%)
Mar 13, 2014 8.600 8.697 8.600 8.680 4,490 +0.18(+2.12%)
Mar 12, 2014 8.200 8.700 8.124 8.500 10,403 -0.24(-2.75%)
Mar 11, 2014 8.200 8.960 8.120 8.740 66,838 +0.46(+5.56%)
Mar 10, 2014 8.180 8.560 8.148 8.280 32,257 +0.11(+1.35%)
Mar 07, 2014 8.370 8.380 8.170 8.170 5,616 -0.32(-3.73%)
Mar 06, 2014 8.486 8.486 8.486 8.486 800 +0.16(+1.88%)
Mar 05, 2014 8.330 8.330 8.330 8.330 1,100 -0.18(-2.11%)
Mar 04, 2014 8.680 8.840 8.400 8.510 6,401 +0.26(+3.15%)
Mar 03, 2014 8.220 8.380 8.220 8.250 750 +0.09(+1.10%)
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%)
Dec 02, 2013 8.500 8.501 8.400 8.410 1,900 -0.09(-1.06%)
Nov 29, 2013 8.700 8.700 8.340 8.500 18,383 -0.08(-0.96%)
Nov 27, 2013 8.460 9.040 8.400 8.582 70,718 +0.26(+3.15%)
Nov 26, 2013 8.500 8.500 8.320 8.320 2,000 -0.14(-1.65%)
Nov 25, 2013 8.500 8.500 8.460 8.460 588 -0.04(-0.51%)
Nov 22, 2013 8.350 8.550 8.350 8.503 5,700 +0.00(+0.04%)
Nov 21, 2013 8.500 8.500 8.500 8.500 3,260 +0.20(+2.41%)
Nov 20, 2013 8.500 8.500 8.250 8.300 3,427 -0.16(-1.89%)
Nov 19, 2013 8.460 8.460 8.460 8.460 173 -0.03(-0.35%)
Nov 18, 2013 8.489 8.490 8.480 8.490 700 +0.14(+1.68%)
Nov 15, 2013 8.500 8.500 8.350 8.350 3,320 -0.30(-3.47%)
Nov 14, 2013 8.500 8.750 8.499 8.650 6,382 +0.25(+2.98%)
Nov 13, 2013 8.500 8.500 8.400 8.400 1,223 -0.09(-1.06%)
Nov 12, 2013 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Nov 08, 2013 8.260 8.500 8.500 8.500 800 +0.25(+3.03%)
Nov 07, 2013 8.200 8.470 8.200 8.250 500 -0.20(-2.37%)
Nov 05, 2013 8.500 8.450 8.450 8.450 4,600 +0.02(+0.24%)
Nov 01, 2013 8.430 8.430 8.430 8.430 100 -0.01(-0.12%)
Oct 31, 2013 8.580 8.840 8.400 8.440 14,919 -0.26(-2.99%)
Oct 30, 2013 8.700 8.700 8.700 8.700 100 +0.30(+3.57%)
Oct 29, 2013 8.400 8.423 8.390 8.400 1,100 -0.15(-1.75%)
Oct 28, 2013 8.650 8.650 8.500 8.550 2,686 +0.05(+0.59%)
Oct 25, 2013 8.690 8.690 8.361 8.500 1,314 +0.03(+0.35%)
Oct 24, 2013 8.420 8.600 8.380 8.470 2,766 -0.13(-1.51%)
Oct 22, 2013 8.580 8.600 8.600 8.600 1,200 +0.00(+0.00%)
Oct 21, 2013 8.520 8.600 8.520 8.600 2,586 -0.07(-0.81%)
Oct 18, 2013 8.260 8.670 8.260 8.670 1,500 -0.21(-2.36%)
Oct 17, 2013 8.850 8.900 8.840 8.880 1,002 +0.13(+1.49%)
Oct 16, 2013 8.820 8.900 8.700 8.750 2,065 -0.15(-1.69%)
Oct 15, 2013 8.830 8.900 8.830 8.900 4,449 +0.10(+1.14%)
Oct 14, 2013 8.750 8.850 8.750 8.800 1,478 +0.06(+0.69%)
Oct 11, 2013 8.720 8.740 8.720 8.740 200 +0.00(+0.00%)
Oct 10, 2013 8.935 9.050 8.740 8.740 8,093 -0.05(-0.62%)
Oct 08, 2013 8.900 8.795 8.795 8.795 3,300 +0.53(+6.47%)
Oct 07, 2013 8.650 8.800 8.260 8.260 6,000 -0.45(-5.17%)
Oct 04, 2013 8.660 8.714 8.560 8.710 2,157 +0.11(+1.28%)
Oct 03, 2013 8.610 8.610 8.480 8.600 1,400 -0.10(-1.15%)
Oct 02, 2013 8.890 8.900 8.690 8.700 13,486 -0.15(-1.69%)
Oct 01, 2013 8.830 8.900 8.700 8.850 7,850 +0.14(+1.61%)
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%)
Jul 01, 2013 7.850 7.860 7.850 7.860 200 +0.06(+0.77%)
Jun 28, 2013 7.800 7.800 7.800 7.800 100 +0.02(+0.26%)
Jun 27, 2013 7.650 7.780 7.626 7.780 2,100 +0.17(+2.23%)
Jun 25, 2013 7.610 7.610 7.610 7.610 0 +0.10(+1.33%)
Jun 24, 2013 7.610 7.910 7.510 7.510 2,047 -0.10(-1.31%)
Jun 21, 2013 7.450 7.610 7.040 7.610 2,984 -0.34(-4.28%)
Jun 20, 2013 7.990 7.990 7.950 7.950 1,150 -0.05(-0.62%)
Jun 19, 2013 7.990 8.000 7.990 8.000 5,825 +0.00(+0.00%)
Jun 18, 2013 8.140 8.160 8.000 8.000 3,400 -0.16(-1.93%)
Jun 17, 2013 8.180 8.180 8.158 8.158 900 +0.11(+1.34%)
Jun 11, 2013 8.050 8.050 8.050 8.050 0 +0.20(+2.55%)
Jun 10, 2013 7.950 8.000 7.800 7.850 438 +0.05(+0.64%)
Jun 07, 2013 7.800 7.800 7.800 7.800 106 -0.18(-2.26%)
Jun 06, 2013 8.000 8.250 7.770 7.980 5,669 -0.03(-0.37%)
Jun 04, 2013 8.000 8.010 8.010 8.010 200 +0.04(+0.47%)
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.