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 (%)
Jul 31, 2012 7.880 7.860 7.860 7.860 300 -0.04(-0.51%)
Jul 30, 2012 7.750 8.340 7.750 7.900 1,521 +0.25(+3.27%)
Jul 27, 2012 8.120 8.120 7.620 7.650 8,459 -0.47(-5.79%)
Jul 26, 2012 7.600 8.120 7.600 8.120 600 -0.11(-1.34%)
Jul 25, 2012 8.310 8.900 8.100 8.230 10,173 +0.03(+0.30%)
Jul 24, 2012 8.170 8.205 8.170 8.205 605 +0.21(+2.56%)
Jul 23, 2012 8.000 8.000 8.000 8.000 118 -0.65(-7.51%)
Jul 18, 2012 8.860 8.650 8.650 8.650 2,100 -0.05(-0.57%)
Jul 17, 2012 8.700 8.700 8.700 8.700 100 +0.30(+3.57%)
Jul 12, 2012 8.400 8.400 8.400 8.400 200 -0.44(-4.98%)
Jul 10, 2012 8.840 8.840 8.840 8.840 0 +0.24(+2.79%)
Jul 09, 2012 8.600 8.600 8.573 8.600 746 +0.35(+4.24%)
Jul 06, 2012 8.030 8.250 8.030 8.250 402 +0.13(+1.63%)
Jul 05, 2012 7.860 8.118 7.860 8.118 1,405 -0.02(-0.27%)
Jul 03, 2012 8.150 8.180 8.140 8.140 2,000 -0.41(-4.80%)
Jun 29, 2012 8.250 8.550 8.550 8.550 1,100 +0.30(+3.64%)
Jun 27, 2012 8.250 8.250 8.250 8.250 800 -0.05(-0.60%)
Jun 26, 2012 8.480 8.504 8.300 8.300 2,710 +0.20(+2.47%)
Jun 25, 2012 8.100 8.100 8.100 8.100 463 +0.12(+1.50%)
Jun 22, 2012 7.740 7.980 7.740 7.980 200 -0.01(-0.13%)
Jun 20, 2012 7.990 7.990 7.990 7.990 0 +0.23(+2.96%)
Jun 19, 2012 7.750 7.900 7.750 7.760 1,100 +0.15(+1.97%)
Jun 18, 2012 7.660 7.721 7.610 7.610 2,150 -0.29(-3.67%)
Jun 15, 2012 7.957 8.370 7.900 7.900 1,300 -0.13(-1.65%)
Jun 13, 2012 8.000 8.032 8.032 8.032 200 +0.05(+0.66%)
Jun 12, 2012 7.980 8.010 7.720 7.980 1,831 +0.00(+0.00%)
Jun 10, 2012 7.980 7.980 7.980 0 +0.00(+0.00%)
Jun 08, 2012 7.950 7.990 7.950 7.980 700 +0.13(+1.66%)
Jun 07, 2012 7.580 8.250 7.580 7.850 3,476 +0.33(+4.39%)
Jun 06, 2012 7.520 7.520 7.520 7.520 100 +0.00(+0.00%)
Jun 05, 2012 7.650 8.200 7.520 7.520 13,755 +0.02(+0.27%)
Jun 04, 2012 7.650 7.750 7.500 7.500 2,082 -0.15(-1.99%)
Jun 01, 2012 8.000 8.000 7.652 7.652 1,913 -0.35(-4.35%)
May 31, 2012 8.000 8.000 8.000 8.000 100 -0.37(-4.37%)
May 30, 2012 7.900 8.366 7.850 8.366 1,023 +0.42(+5.23%)
May 29, 2012 7.950 7.950 7.950 7.950 100 +0.05(+0.63%)
May 25, 2012 7.960 7.960 7.900 7.900 400 -0.10(-1.25%)
May 24, 2012 8.010 8.175 8.000 8.000 1,970 -0.09(-1.11%)
May 23, 2012 8.000 8.090 7.750 8.090 4,283 +0.09(+1.12%)
May 21, 2012 7.430 8.000 8.000 8.000 5,500 +0.50(+6.67%)
May 18, 2012 7.700 7.700 7.400 7.500 5,511 -0.20(-2.60%)
May 17, 2012 7.750 7.750 7.510 7.700 2,591 -0.12(-1.53%)
May 16, 2012 7.820 8.000 7.820 7.820 5,359 -0.04(-0.51%)
May 15, 2012 9.450 9.450 7.340 7.860 49,739 -1.84(-18.97%)
May 14, 2012 9.720 9.720 9.700 9.700 1,038 +0.00(+0.00%)
May 11, 2012 9.750 9.750 9.700 9.700 800 -0.30(-3.00%)
May 10, 2012 10.18 10.18 9.959 10.000 5,398 -0.15(-1.52%)
May 09, 2012 10.30 10.70 10.15 10.15 1,664 -0.14(-1.32%)
May 08, 2012 9.960 10.29 9.960 10.29 600 +0.40(+4.04%)
May 04, 2012 9.690 9.890 9.890 9.890 3,300 +0.18(+1.82%)
May 03, 2012 9.570 9.713 9.502 9.713 600 +0.21(+2.24%)
May 02, 2012 9.470 9.520 9.470 9.500 700 +0.00(+0.00%)
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.