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 (%)
Jan 31, 2013 8.830 8.950 8.250 8.790 7,643 -0.02(-0.23%)
Jan 30, 2013 8.800 8.810 8.600 8.810 864 +0.05(+0.57%)
Jan 29, 2013 8.450 8.820 8.450 8.760 3,389 +0.31(+3.67%)
Jan 28, 2013 8.450 8.450 8.450 8.450 596 +0.03(+0.36%)
Jan 25, 2013 8.420 8.420 8.420 8.420 176 +0.09(+1.08%)
Jan 24, 2013 8.980 8.980 8.110 8.330 7,038 -0.08(-0.95%)
Jan 23, 2013 8.500 8.610 8.400 8.410 2,416 +0.01(+0.12%)
Jan 22, 2013 8.450 8.520 8.150 8.400 3,279 -0.10(-1.18%)
Jan 18, 2013 8.400 8.922 8.280 8.500 5,496 +0.02(+0.24%)
Jan 16, 2013 8.480 8.480 8.480 8.480 0 -0.12(-1.40%)
Jan 15, 2013 8.160 8.930 8.068 8.600 5,674 +0.61(+7.63%)
Jan 14, 2013 7.960 7.990 7.960 7.990 1,054 +0.00(+0.00%)
Jan 11, 2013 7.830 7.990 7.830 7.990 3,192 +0.16(+2.04%)
Jan 10, 2013 7.830 7.830 7.800 7.830 5,448 -0.13(-1.63%)
Jan 09, 2013 7.960 7.960 7.960 7.960 251 -0.02(-0.25%)
Jan 08, 2013 7.940 7.980 7.820 7.980 4,118 +0.02(+0.25%)
Jan 07, 2013 7.900 8.020 7.900 7.960 4,954 -0.03(-0.35%)
Jan 04, 2013 7.800 7.988 7.800 7.988 460 +0.18(+2.28%)
Jan 03, 2013 7.980 7.980 7.800 7.810 3,787 -0.09(-1.14%)
Jan 02, 2013 7.530 8.100 7.530 7.900 500 +0.10(+1.28%)
Dec 31, 2012 7.250 7.800 7.250 7.800 1,450 +0.21(+2.77%)
Dec 27, 2012 7.590 7.590 7.590 7.590 0 -0.01(-0.13%)
Dec 26, 2012 7.360 7.600 7.360 7.600 8,088 +0.28(+3.83%)
Dec 24, 2012 7.530 7.530 7.320 7.320 2,400 -0.18(-2.40%)
Dec 21, 2012 7.750 7.750 7.496 7.500 2,475 -0.28(-3.60%)
Dec 20, 2012 7.950 7.950 7.250 7.780 3,115 -0.20(-2.51%)
Dec 19, 2012 7.900 7.980 7.900 7.980 908 +0.08(+1.01%)
Dec 18, 2012 7.880 7.900 7.750 7.900 3,499 +0.13(+1.67%)
Dec 17, 2012 7.750 7.800 7.750 7.770 1,097 +0.02(+0.26%)
Dec 13, 2012 7.210 7.750 7.750 7.750 10,800 +0.54(+7.49%)
Dec 12, 2012 7.230 7.230 7.210 7.210 207 -0.14(-1.90%)
Dec 11, 2012 7.350 7.370 7.275 7.350 2,375 +0.00(+0.00%)
Dec 10, 2012 7.200 7.350 7.200 7.350 1,595 -0.36(-4.67%)
Dec 07, 2012 7.500 7.740 7.500 7.710 2,757 +0.21(+2.80%)
Dec 06, 2012 7.500 7.500 7.500 7.500 970 -0.07(-0.93%)
Dec 05, 2012 7.730 7.730 7.570 7.570 440 +0.30(+4.13%)
Dec 04, 2012 7.270 7.270 7.270 7.270 300 +0.07(+0.97%)
Nov 30, 2012 7.200 7.760 7.200 7.200 7,303 +0.19(+2.71%)
Nov 29, 2012 6.750 7.100 6.750 7.010 1,036 -0.09(-1.27%)
Nov 28, 2012 6.820 7.199 6.550 7.100 5,651 +0.10(+1.43%)
Nov 27, 2012 6.950 7.000 6.750 7.000 6,684 +0.00(+0.00%)
Nov 26, 2012 7.150 7.150 7.000 7.000 3,323 -0.16(-2.23%)
Nov 21, 2012 6.700 7.160 7.160 7.160 4,300 +0.26(+3.77%)
Nov 20, 2012 6.490 7.229 6.490 6.900 3,230 -0.20(-2.77%)
Nov 19, 2012 6.490 7.706 6.490 7.096 6,404 +0.58(+8.84%)
Nov 16, 2012 6.490 6.520 6.400 6.520 6,944 -0.00(-0.00%)
Nov 15, 2012 7.040 7.200 6.250 6.520 17,386 -0.73(-10.07%)
Nov 14, 2012 7.330 7.380 7.240 7.250 4,848 +0.05(+0.69%)
Nov 13, 2012 8.150 8.150 7.080 7.200 16,092 -1.06(-12.83%)
Nov 12, 2012 8.260 8.260 8.260 8.260 500 +0.02(+0.24%)
Nov 09, 2012 8.240 8.240 8.240 8.240 125 -0.05(-0.60%)
Nov 08, 2012 8.290 8.290 8.290 8.290 152 +0.09(+1.09%)
Nov 07, 2012 8.230 8.230 8.200 8.200 1,542 -0.05(-0.60%)
Nov 06, 2012 8.310 8.310 8.150 8.250 1,435 -0.03(-0.36%)
Nov 05, 2012 8.030 8.280 8.030 8.280 1,700 +0.28(+3.50%)
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.