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 (%)
Sep 28, 2018 10.86 10.86 10.77 10.84 1,600 -0.02(-0.18%)
Sep 27, 2018 10.94 10.94 10.80 10.86 1,416 -0.02(-0.18%)
Sep 26, 2018 11.05 11.05 10.70 10.88 2,505 +0.03(+0.28%)
Sep 25, 2018 10.72 10.91 10.70 10.85 1,576 +0.00(+0.00%)
Sep 24, 2018 10.21 10.85 10.15 10.85 3,471 +0.59(+5.75%)
Sep 21, 2018 10.31 10.31 10.26 10.26 2,600 -0.04(-0.39%)
Sep 20, 2018 10.35 10.35 10.30 10.30 1,928 -0.04(-0.43%)
Sep 19, 2018 10.30 10.35 10.30 10.35 2,909 +0.04(+0.44%)
Sep 18, 2018 10.41 10.41 10.30 10.30 996 -0.10(-0.96%)
Sep 17, 2018 10.40 10.40 10.40 10.40 49 +0.00(+0.00%)
Sep 14, 2018 10.50 10.50 10.40 10.40 400 -0.10(-0.95%)
Sep 13, 2018 10.50 10.50 10.40 10.50 1,648 +0.06(+0.60%)
Sep 12, 2018 10.49 10.49 10.44 10.44 1,104 -0.01(-0.13%)
Sep 11, 2018 10.40 10.45 10.40 10.45 404 -0.05(-0.47%)
Sep 10, 2018 10.59 10.59 10.40 10.50 7,071 -0.10(-0.94%)
Sep 07, 2018 10.60 10.60 10.60 10.60 600 +0.05(+0.47%)
Sep 06, 2018 10.52 10.55 10.51 10.55 607 -0.08(-0.75%)
Sep 05, 2018 10.65 10.70 10.44 10.63 4,939 -0.10(-0.93%)
Sep 04, 2018 10.73 10.73 10.73 10.73 520 -0.03(-0.28%)
Aug 31, 2018 10.76 10.76 10.76 0 +0.04(+0.40%)
Aug 30, 2018 10.67 10.74 10.60 10.72 4,538 -0.09(-0.81%)
Aug 29, 2018 10.75 10.80 10.70 10.80 2,073 -0.15(-1.35%)
Aug 28, 2018 11.00 11.04 10.87 10.95 3,591 -0.05(-0.44%)
Aug 27, 2018 11.07 11.13 11.00 11.00 2,745 -0.10(-0.90%)
Aug 24, 2018 11.20 11.30 11.10 11.10 1,100 -0.01(-0.12%)
Aug 23, 2018 11.10 11.18 11.10 11.11 2,156 -0.03(-0.24%)
Aug 22, 2018 11.00 11.21 11.00 11.14 8,536 +0.15(+1.36%)
Aug 21, 2018 10.95 10.99 10.80 10.99 1,371 +0.12(+1.08%)
Aug 20, 2018 10.70 10.87 10.65 10.87 4,555 +0.15(+1.38%)
Aug 17, 2018 10.76 10.80 10.70 10.72 7,700 -0.21(-1.89%)
Aug 16, 2018 10.70 11.05 10.69 10.93 11,976 +0.24(+2.26%)
Aug 15, 2018 10.90 10.90 10.55 10.69 9,549 -0.21(-1.93%)
Aug 14, 2018 10.40 11.35 10.35 10.90 54,169 +1.30(+13.54%)
Aug 13, 2018 9.900 9.900 9.597 9.600 10,557 -0.04(-0.36%)
Aug 10, 2018 9.750 9.750 9.585 9.635 13,700 -0.06(-0.65%)
Aug 09, 2018 9.600 9.698 9.600 9.698 1,022 +0.06(+0.60%)
Aug 08, 2018 9.600 9.700 9.500 9.640 11,080 -0.06(-0.62%)
Aug 06, 2018 9.700 9.700 9.700 0 +0.07(+0.73%)
Aug 03, 2018 9.630 9.630 9.630 9.630 100 +0.00(+0.02%)
Aug 02, 2018 9.628 9.628 173 +0.00(+0.00%)
Aug 01, 2018 9.628 9.628 9.628 9.628 3 +0.00(+0.00%)
Jul 31, 2018 9.690 9.690 9.500 9.628 3,104 -0.07(-0.74%)
Jul 30, 2018 9.700 9.700 9.700 9.700 663 -0.01(-0.05%)
Jul 27, 2018 9.920 9.920 9.705 9.705 600 -0.20(-1.97%)
Jul 26, 2018 9.670 9.900 9.670 9.900 799 +0.10(+1.02%)
Jul 24, 2018 9.800 9.800 9.800 7 +0.00(+0.00%)
Jul 23, 2018 9.890 9.890 9.800 9.800 645 +0.08(+0.80%)
Jul 20, 2018 9.670 9.722 9.670 9.722 520 +0.00(+0.04%)
Jul 19, 2018 9.690 9.718 9.670 9.718 760 +0.05(+0.51%)
Jul 18, 2018 9.711 9.711 9.650 9.669 1,130 +0.02(+0.20%)
Jul 17, 2018 9.576 9.650 9.576 9.650 2,103 +0.00(+0.00%)
Jul 16, 2018 9.500 9.749 9.500 9.650 2,118 +0.20(+2.12%)
Jul 13, 2018 9.530 9.530 9.367 9.450 5,392 -0.07(-0.74%)
Jul 12, 2018 9.520 9.520 9.520 9.520 260 +0.17(+1.82%)
Jul 11, 2018 9.316 9.350 9.299 9.350 984 +0.15(+1.63%)
Jul 10, 2018 9.246 9.340 9.200 9.200 3,003 -0.20(-2.10%)
Jul 09, 2018 9.246 9.397 9.246 9.397 361 +0.20(+2.14%)
Jul 06, 2018 9.200 9.200 9.200 9.200 429 +0.05(+0.55%)
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.