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 (%)
Aug 29, 2014 7.440 7.250 7.250 7.250 900 +0.07(+0.91%)
Aug 28, 2014 7.445 7.520 7.185 7.185 2,060 -0.34(-4.46%)
Aug 27, 2014 7.670 7.670 7.520 7.520 2,000 +0.46(+6.52%)
Aug 26, 2014 7.400 7.400 7.060 7.060 735 -0.10(-1.40%)
Aug 25, 2014 7.160 7.190 7.160 7.160 1,235 -0.03(-0.42%)
Aug 22, 2014 7.190 7.190 7.190 7.190 100 -0.02(-0.28%)
Aug 21, 2014 7.210 7.210 7.210 7.210 200 +0.00(+0.00%)
Aug 18, 2014 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Aug 15, 2014 7.200 7.490 6.901 7.210 5,427 +0.01(+0.21%)
Aug 14, 2014 6.760 7.200 6.760 7.195 1,400 +0.19(+2.64%)
Aug 13, 2014 7.000 7.030 6.900 7.010 8,012 -0.03(-0.43%)
Aug 12, 2014 6.670 7.070 6.670 7.040 10,973 +0.28(+4.14%)
Aug 11, 2014 6.760 6.928 6.750 6.760 739 +0.00(+0.00%)
Aug 08, 2014 6.860 6.860 6.760 6.760 500 -0.10(-1.46%)
Aug 07, 2014 6.860 6.860 6.860 6.860 100 -0.10(-1.44%)
Aug 06, 2014 7.100 7.520 6.870 6.960 4,810 -0.10(-1.42%)
Aug 05, 2014 7.000 7.310 6.650 7.060 15,080 +0.20(+2.92%)
Aug 04, 2014 7.120 7.120 6.860 6.860 1,485 -0.35(-4.85%)
Aug 01, 2014 6.580 7.530 6.580 7.210 28,132 +0.36(+5.26%)
Jul 31, 2014 6.850 6.850 6.850 6.850 510 -0.05(-0.72%)
Jul 30, 2014 6.790 6.980 6.650 6.900 11,603 +0.09(+1.32%)
Jul 29, 2014 6.720 7.000 6.540 6.810 22,446 -0.16(-2.30%)
Jul 28, 2014 6.970 6.970 6.970 6.970 150 +0.00(+0.00%)
Jul 25, 2014 6.720 6.970 6.720 6.970 13,527 +0.13(+1.90%)
Jul 24, 2014 6.820 6.840 6.820 6.840 1,017 -0.06(-0.87%)
Jul 23, 2014 6.900 6.900 6.900 6.900 200 +0.01(+0.15%)
Jul 22, 2014 6.800 6.970 6.800 6.890 6,691 +0.18(+2.68%)
Jul 21, 2014 6.800 6.800 6.700 6.710 700 -0.20(-2.89%)
Jul 18, 2014 6.910 6.910 6.910 6.910 332 +0.16(+2.37%)
Jul 17, 2014 6.760 6.760 6.710 6.750 1,601 -0.24(-3.49%)
Jul 16, 2014 6.730 6.994 6.700 6.994 3,503 +0.00(+0.06%)
Jul 14, 2014 6.750 6.990 6.990 6.990 3,500 +0.24(+3.56%)
Jul 11, 2014 7.010 7.010 6.750 6.750 2,986 -0.15(-2.17%)
Jul 09, 2014 6.910 6.900 6.900 6.900 500 -0.20(-2.79%)
Jul 07, 2014 7.050 7.098 7.098 7.098 1,400 +0.05(+0.76%)
Jul 03, 2014 7.040 7.045 7.045 7.045 0 +0.00(+0.00%)
Jul 02, 2014 7.320 7.330 7.045 7.045 1,980 -0.16(-2.16%)
Jul 01, 2014 7.030 7.240 7.030 7.200 1,359 +0.24(+3.47%)
Jun 30, 2014 7.045 7.045 6.940 6.959 1,368 -0.08(-1.15%)
Jun 27, 2014 7.180 7.250 7.040 7.040 2,273 +0.09(+1.29%)
Jun 26, 2014 6.950 6.950 6.950 6.950 100 -0.06(-0.86%)
Jun 25, 2014 7.010 7.010 7.010 7.010 2 +0.00(+0.00%)
Jun 24, 2014 7.010 7.010 7.010 7.010 122 +0.00(+0.00%)
Jun 20, 2014 6.940 7.010 7.010 7.010 1,700 -0.04(-0.57%)
Jun 19, 2014 7.050 7.050 7.050 7.050 222 +0.03(+0.43%)
Jun 18, 2014 7.020 7.020 7.020 7.020 3 +0.00(+0.00%)
Jun 16, 2014 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 13, 2014 7.020 7.020 7.020 7.020 2 +0.00(+0.00%)
Jun 10, 2014 7.080 7.020 7.020 7.020 5,200 +0.14(+2.03%)
Jun 05, 2014 6.880 6.880 6.880 6.880 0 -0.06(-0.86%)
Jun 04, 2014 6.810 6.940 6.810 6.940 666 +0.04(+0.58%)
Jun 03, 2014 6.999 6.999 6.900 6.900 1,000 +0.15(+2.22%)
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.