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

Servotronics Inc (NY: SVT )

12.23 +0.05 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2015 5.703 6.204 5.703 5.982 103,813 +0.01(+0.16%)
Feb 26, 2015 5.796 5.972 5.666 5.972 72,462 +0.10(+1.74%)
Feb 20, 2015 5.982 5.982 5.815 5.870 2 -0.27(-4.38%)
Feb 19, 2015 6.139 6.306 6.093 6.139 48,214 +0.02(+0.30%)
Feb 18, 2015 5.815 6.326 5.659 6.121 194,768 +0.31(+5.26%)
Feb 17, 2015 6.204 6.204 5.722 5.815 40,652 -0.21(-3.54%)
Feb 13, 2015 6.149 6.028 6.028 6.028 6,361 -0.09(-1.52%)
Feb 12, 2015 6.288 6.297 6.121 6.121 9,565 +0.05(+0.76%)
Feb 11, 2015 5.815 6.251 5.611 6.074 68,509 +0.39(+6.85%)
Feb 10, 2015 5.657 5.953 5.490 5.685 37,768 -0.03(-0.49%)
Feb 09, 2015 5.713 5.713 5.713 5.713 215 -0.01(-0.16%)
Feb 06, 2015 5.574 5.722 5.574 5.722 3,634 -0.07(-1.28%)
Feb 05, 2015 5.796 5.796 5.796 5.796 238 -0.02(-0.32%)
Feb 04, 2015 5.805 5.845 5.805 5.815 4,086 -0.06(-1.10%)
Feb 03, 2015 5.898 5.898 5.880 5.880 438 +0.07(+1.28%)
Feb 02, 2015 5.907 6.085 5.806 5.806 1,203 -0.18(-2.94%)
Jan 30, 2015 6.130 6.260 5.935 5.982 35,666 -0.10(-1.68%)
Jan 29, 2015 5.889 6.213 5.657 6.084 47,720 +0.10(+1.71%)
Jan 28, 2015 6.186 6.186 5.982 5.982 851 -0.27(-4.30%)
Jan 27, 2015 6.353 6.473 6.251 6.251 27,852 -0.11(-1.75%)
Jan 26, 2015 5.768 6.482 5.768 6.362 21,834 +0.34(+5.70%)
Jan 23, 2015 5.843 6.019 5.564 6.019 14,609 +0.00(+0.00%)
Jan 22, 2015 6.019 6.019 6.019 6.019 323 -0.00(-0.00%)
Jan 16, 2015 6.019 6.019 6.019 6.019 1,293 +0.22(+3.84%)
Jan 15, 2015 5.805 5.805 5.796 5.796 719 -0.11(-1.88%)
Jan 14, 2015 5.796 6.019 5.796 5.907 1,997 +0.11(+1.92%)
Jan 13, 2015 5.796 5.796 5.796 5.796 269 +0.04(+0.64%)
Jan 12, 2015 5.759 5.759 5.759 5.759 107 -0.08(-1.43%)
Jan 09, 2015 5.796 5.843 5.796 5.843 1,632 +0.05(+0.80%)
Jan 05, 2015 5.833 5.796 5.796 5.796 1,078 -0.22(-3.70%)
Dec 30, 2014 6.019 6.019 6.019 6.019 1,401 +0.27(+4.68%)
Dec 29, 2014 6.019 6.019 5.750 5.750 519 -0.27(-4.47%)
Dec 24, 2014 6.019 6.019 6.019 6.019 6 +0.12(+2.04%)
Dec 23, 2014 5.861 5.917 5.861 5.898 2,156 -0.02(-0.31%)
Dec 22, 2014 6.009 6.019 5.768 5.917 2,931 -0.10(-1.69%)
Dec 19, 2014 5.611 6.019 5.574 6.019 4,339 +0.41(+7.27%)
Dec 18, 2014 5.611 5.611 5.611 5.611 1,007 +0.00(+0.00%)
Dec 17, 2014 5.945 5.945 5.611 5.611 1,991 -0.10(-1.79%)
Dec 15, 2014 5.648 5.815 5.583 5.713 2,375 +0.28(+5.12%)
Dec 11, 2014 5.592 5.434 5.434 5.434 5,715 -0.18(-3.14%)
Dec 10, 2014 5.564 5.611 5.564 5.611 4,852 -0.18(-3.11%)
Dec 09, 2014 5.648 5.791 5.564 5.791 4,401 +0.12(+2.19%)
Dec 08, 2014 5.648 5.673 5.611 5.666 6,930 -0.05(-0.81%)
Dec 05, 2014 5.713 5.713 5.671 5.713 10,028 +0.00(+0.00%)
Dec 04, 2014 5.694 5.722 5.694 5.713 3,342 -0.31(-5.08%)
Dec 02, 2014 6.019 6.019 6.019 6.019 39 +0.09(+1.56%)
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.