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

Servotronics Inc (NY: SVT )

12.10 +0.02 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
Jun 30, 2009 5.880 6.470 5.880 5.950 3,600 +0.32(+5.68%)
Jun 29, 2009 5.550 5.750 5.530 5.630 1,743 +0.13(+2.36%)
Jun 24, 2009 5.500 5.500 5.500 5.500 0 -0.12(-2.14%)
Jun 22, 2009 5.500 5.620 5.620 5.620 900 -0.08(-1.40%)
Jun 19, 2009 6.000 6.000 5.700 5.700 300 -0.15(-2.56%)
Jun 18, 2009 6.130 6.330 5.550 5.850 2,800 +0.17(+2.99%)
Jun 17, 2009 5.690 5.690 5.680 5.680 343 -0.31(-5.18%)
Jun 16, 2009 6.000 6.000 5.850 5.990 4,020 -0.26(-4.16%)
Jun 15, 2009 6.690 6.690 6.000 6.250 1,750 -0.25(-3.85%)
Jun 12, 2009 6.700 6.700 6.500 6.500 2,200 -0.20(-2.99%)
Jun 11, 2009 7.000 7.000 6.700 6.700 743 +0.10(+1.45%)
Jun 10, 2009 6.850 7.000 6.604 6.604 3,375 -0.04(-0.54%)
Jun 09, 2009 6.600 6.900 6.600 6.640 2,850 +0.14(+2.15%)
Jun 08, 2009 6.500 6.670 6.500 6.500 1,080 +0.20(+3.17%)
Jun 05, 2009 6.350 6.850 6.300 6.300 2,100 +0.05(+0.80%)
Jun 04, 2009 5.980 6.300 5.980 6.250 3,100 +0.49(+8.51%)
Jun 03, 2009 5.850 5.850 5.750 5.760 1,200 -0.09(-1.54%)
Jun 02, 2009 6.000 6.000 5.800 5.850 2,060 -0.15(-2.50%)
Jun 01, 2009 6.000 6.050 6.000 6.000 1,600 -0.10(-1.64%)
May 29, 2009 6.100 6.300 6.100 6.100 1,341 -0.02(-0.33%)
May 28, 2009 6.650 6.750 6.120 6.120 5,778 -0.13(-2.08%)
May 27, 2009 6.300 6.500 6.230 6.250 1,000 +0.05(+0.81%)
May 22, 2009 6.200 6.200 6.200 6.200 1,100 +0.00(+0.00%)
May 21, 2009 6.420 6.420 6.200 6.200 2,200 -0.10(-1.59%)
May 20, 2009 6.450 6.450 6.300 6.300 1,900 -0.15(-2.33%)
May 19, 2009 6.470 6.600 6.450 6.450 3,875 -0.05(-0.77%)
May 18, 2009 6.720 6.740 6.500 6.500 2,080 -0.25(-3.70%)
May 15, 2009 7.350 7.537 6.200 6.750 8,853 -0.60(-8.16%)
May 14, 2009 7.700 7.700 7.350 7.350 6,842 -0.55(-6.96%)
May 13, 2009 9.000 9.000 7.900 7.900 3,790 -1.45(-15.51%)
May 12, 2009 9.335 9.350 9.000 9.350 700 -0.45(-4.59%)
May 11, 2009 9.790 10.20 9.790 9.800 1,295 -0.20(-2.00%)
May 06, 2009 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
May 05, 2009 10.80 10.80 10.15 10.15 600 +0.05(+0.50%)
May 04, 2009 10.25 10.48 10.10 10.10 1,100 -0.06(-0.59%)
May 01, 2009 10.25 10.25 10.15 10.16 800 -0.25(-2.40%)
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%)
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.