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, 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%)
Jul 02, 2018 9.150 9.150 9.150 28 -0.01(-0.11%)
Jun 29, 2018 9.180 9.180 9.160 9.160 514 -0.09(-0.97%)
Jun 28, 2018 9.250 9.250 9.250 9.250 2,134 -0.00(-0.00%)
Jun 27, 2018 9.260 9.260 9.250 9.250 1,709 -0.01(-0.09%)
Jun 26, 2018 9.250 9.258 9.250 9.258 2,021 +0.01(+0.09%)
Jun 25, 2018 9.360 9.400 9.040 9.250 3,595 +0.05(+0.59%)
Jun 22, 2018 9.196 9.500 9.196 9.196 2,406 +0.12(+1.32%)
Jun 21, 2018 9.150 9.196 9.076 9.076 4,256 +0.06(+0.62%)
Jun 19, 2018 9.020 9.020 9.020 472 -0.25(-2.68%)
Jun 18, 2018 9.218 9.350 9.218 9.268 4,710 -0.05(-0.56%)
Jun 15, 2018 9.264 9.320 9.264 9.320 1,171 +0.07(+0.76%)
Jun 14, 2018 9.300 9.300 9.250 9.250 891 -0.03(-0.27%)
Jun 13, 2018 9.300 9.300 9.117 9.275 1,628 -0.01(-0.16%)
Jun 12, 2018 9.252 9.293 9.226 9.290 858 +0.10(+1.09%)
Jun 08, 2018 9.190 9.190 9.190 2 +0.10(+1.10%)
Jun 06, 2018 9.090 9.090 9.090 41 -0.24(-2.57%)
Jun 05, 2018 9.350 9.350 9.060 9.330 2,330 -0.02(-0.21%)
Jun 04, 2018 9.150 9.350 9.130 9.350 1,902 +0.26(+2.92%)
Jun 01, 2018 9.085 9.085 9.085 9.085 789 +0.09(+0.94%)
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%)
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.