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

Servotronics Inc (NY: SVT )

12.20 +0.09 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
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.