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 31, 2018 9.170 9.250 9.000 9.000 3,537 +0.00(+0.00%)
May 30, 2018 9.300 9.300 9.000 9.000 1,279 -0.20(-2.17%)
May 29, 2018 9.250 9.281 8.960 9.200 11,673 -0.16(-1.73%)
May 25, 2018 9.361 9.361 9.361 0 +0.02(+0.23%)
May 24, 2018 9.260 9.340 9.250 9.340 1,308 -0.11(-1.16%)
May 23, 2018 9.250 9.449 9.250 9.449 3,824 +0.20(+2.15%)
May 22, 2018 9.080 9.330 9.068 9.250 2,051 -0.18(-1.91%)
May 21, 2018 9.190 9.430 9.190 9.430 3,710 +0.30(+3.34%)
May 18, 2018 9.050 9.200 8.977 9.125 3,015 +0.07(+0.83%)
May 17, 2018 9.050 9.072 9.050 9.050 2,878 +0.08(+0.85%)
May 16, 2018 8.910 9.110 8.750 8.973 10,158 -0.13(-1.39%)
May 15, 2018 9.600 9.615 8.690 9.100 17,674 -0.54(-5.60%)
May 14, 2018 10.00 10.00 9.200 9.640 18,555 -0.20(-2.01%)
May 11, 2018 9.860 9.974 9.810 9.838 2,331 -0.03(-0.32%)
May 10, 2018 9.710 9.900 9.710 9.870 3,092 +0.15(+1.50%)
May 09, 2018 9.689 9.737 9.673 9.724 2,534 +0.11(+1.18%)
May 08, 2018 9.614 9.689 9.610 9.610 2,298 +0.04(+0.47%)
May 07, 2018 9.600 9.600 9.565 9.565 2,678 -0.03(-0.36%)
May 04, 2018 9.600 9.600 9.556 9.600 1,880 +0.09(+0.94%)
May 03, 2018 9.430 9.550 9.430 9.511 3,097 -0.02(-0.19%)
May 01, 2018 9.528 9.528 9.528 8 +0.06(+0.62%)
Apr 30, 2018 9.470 9.650 9.470 9.470 2,233 -0.13(-1.35%)
Apr 27, 2018 9.700 9.849 9.586 9.600 3,233 +0.09(+0.91%)
Apr 26, 2018 9.600 9.600 9.450 9.513 2,820 -0.09(-0.91%)
Apr 25, 2018 9.600 9.632 9.600 9.600 2,366 +0.03(+0.28%)
Apr 24, 2018 9.610 9.610 9.573 9.573 500 -0.05(-0.48%)
Apr 23, 2018 9.680 9.691 9.320 9.619 6,592 -0.23(-2.34%)
Apr 19, 2018 9.850 9.850 9.850 53 -0.07(-0.71%)
Apr 18, 2018 9.860 9.955 9.850 9.920 4,646 +0.08(+0.82%)
Apr 17, 2018 9.899 9.900 9.800 9.839 2,250 +0.12(+1.22%)
Apr 16, 2018 9.690 9.990 9.690 9.720 14,579 +0.07(+0.73%)
Apr 13, 2018 9.651 9.651 9.650 9.650 634 +0.00(+0.00%)
Apr 11, 2018 9.650 9.650 9.650 0 +0.01(+0.10%)
Apr 10, 2018 9.382 9.700 9.382 9.640 5,350 +0.26(+2.77%)
Apr 09, 2018 9.364 9.380 9.351 9.380 1,900 -0.08(-0.87%)
Apr 06, 2018 9.430 9.531 9.200 9.463 8,406 -0.17(-1.75%)
Apr 05, 2018 9.510 9.681 9.510 9.631 677 +0.02(+0.23%)
Apr 04, 2018 9.611 9.681 9.578 9.609 1,702 -0.09(-0.93%)
Apr 03, 2018 9.508 9.722 9.508 9.700 11,178 +0.10(+1.01%)
Apr 02, 2018 9.801 9.836 9.460 9.603 20,997 -0.30(-3.00%)
Mar 29, 2018 9.900 9.900 9.900 0 -0.04(-0.40%)
Mar 28, 2018 10.10 10.10 9.940 9.940 2,710 -0.11(-1.09%)
Mar 27, 2018 10.05 10.05 10.05 10.05 180 +0.10(+1.01%)
Mar 26, 2018 10.10 10.77 9.700 9.950 48,323 +0.58(+6.17%)
Mar 23, 2018 9.550 9.550 9.280 9.372 5,741 -0.26(-2.68%)
Mar 22, 2018 9.780 9.792 9.630 9.630 2,784 -0.28(-2.82%)
Mar 21, 2018 9.910 9.910 9.910 9.910 553 +0.20(+2.05%)
Mar 20, 2018 9.679 9.724 9.650 9.711 704 +0.03(+0.31%)
Mar 19, 2018 9.624 9.681 9.624 9.681 1,853 -0.03(-0.32%)
Mar 16, 2018 9.850 9.850 9.712 9.712 703 -0.04(-0.39%)
Mar 15, 2018 9.766 9.775 9.750 9.750 1,051 +0.00(+0.00%)
Mar 13, 2018 9.750 9.750 9.750 51 -0.03(-0.27%)
Mar 12, 2018 9.481 9.776 9.415 9.776 9,049 +0.41(+4.34%)
Mar 08, 2018 9.370 9.370 9.370 1 +0.02(+0.21%)
Mar 07, 2018 9.500 9.525 9.350 9.350 2,670 -0.10(-1.06%)
Mar 06, 2018 9.470 9.470 9.450 9.450 794 -0.05(-0.53%)
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.