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

Servotronics Inc (NY: SVT )

11.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2009 8.930 8.930 8.610 8.690 1,715 -0.23(-2.58%)
Nov 27, 2009 8.930 9.300 8.920 8.920 1,400 +0.12(+1.36%)
Nov 24, 2009 8.930 8.800 8.800 8.800 2,400 -0.11(-1.23%)
Nov 23, 2009 8.920 8.920 8.900 8.910 1,184 +0.01(+0.06%)
Nov 20, 2009 8.630 8.905 8.520 8.905 1,800 +0.30(+3.55%)
Nov 19, 2009 8.890 8.890 8.310 8.600 1,736 -0.53(-5.81%)
Nov 18, 2009 9.000 9.130 8.760 9.130 2,200 +0.13(+1.44%)
Nov 17, 2009 9.120 9.120 8.760 9.000 1,707 -0.05(-0.55%)
Nov 16, 2009 9.030 9.900 8.750 9.050 17,568 +0.06(+0.67%)
Nov 13, 2009 8.220 9.000 8.200 8.990 13,830 +1.18(+15.11%)
Nov 12, 2009 8.000 8.000 7.750 7.810 1,343 -0.21(-2.62%)
Nov 11, 2009 8.000 8.100 8.000 8.020 2,400 +0.07(+0.88%)
Nov 10, 2009 7.850 8.150 7.850 7.950 2,446 +0.10(+1.27%)
Nov 09, 2009 7.730 8.310 7.610 7.850 4,700 +0.45(+6.08%)
Nov 06, 2009 7.550 8.080 7.400 7.400 1,200 +0.00(+0.00%)
Nov 05, 2009 7.420 7.420 7.400 7.400 700 +0.00(+0.00%)
Nov 04, 2009 7.410 7.470 7.310 7.400 1,500 -0.03(-0.40%)
Nov 03, 2009 7.470 7.470 7.430 7.430 1,100 +0.03(+0.41%)
Nov 02, 2009 7.470 7.470 7.400 7.400 1,100 +0.00(+0.00%)
Oct 30, 2009 7.700 7.850 7.400 7.400 800 -0.07(-0.98%)
Oct 29, 2009 7.520 7.520 7.473 7.473 7,235 -0.03(-0.35%)
Oct 28, 2009 7.750 7.750 7.500 7.500 5,628 -0.25(-3.23%)
Oct 27, 2009 7.890 7.900 7.750 7.750 630 -0.03(-0.32%)
Oct 26, 2009 7.670 7.860 7.550 7.775 1,594 +0.23(+2.98%)
Oct 22, 2009 7.550 7.550 7.550 7.550 0 -0.01(-0.13%)
Oct 21, 2009 7.900 7.900 7.550 7.560 2,099 -0.04(-0.53%)
Oct 20, 2009 7.890 7.890 7.600 7.600 1,972 -0.10(-1.30%)
Oct 19, 2009 7.690 7.990 7.610 7.700 16,718 +0.01(+0.13%)
Oct 16, 2009 7.850 7.900 7.650 7.690 8,021 -0.01(-0.13%)
Oct 15, 2009 7.790 7.850 7.660 7.700 5,891 +0.05(+0.65%)
Oct 14, 2009 7.800 7.800 7.610 7.650 2,000 +0.04(+0.53%)
Oct 13, 2009 7.700 7.800 7.510 7.610 2,230 -0.09(-1.17%)
Oct 12, 2009 7.750 7.750 7.370 7.700 3,400 +0.05(+0.65%)
Oct 09, 2009 7.560 7.700 7.560 7.650 600 -0.10(-1.29%)
Oct 08, 2009 7.655 7.770 7.650 7.750 2,233 +0.25(+3.33%)
Oct 07, 2009 7.270 7.500 7.270 7.500 8,306 +0.42(+5.93%)
Oct 06, 2009 7.080 7.270 7.080 7.080 1,200 +0.03(+0.43%)
Oct 05, 2009 7.050 7.050 7.050 7.050 1,360 +0.00(+0.00%)
Oct 02, 2009 7.210 7.210 7.050 7.050 8,000 -0.30(-4.08%)
Oct 01, 2009 7.409 7.409 7.350 7.350 3,100 -0.15(-2.00%)
Sep 30, 2009 7.550 7.550 7.350 7.500 2,400 -0.05(-0.66%)
Sep 29, 2009 7.350 7.550 7.350 7.550 1,000 +0.13(+1.75%)
Sep 28, 2009 7.410 7.420 7.350 7.420 871 +0.01(+0.13%)
Sep 25, 2009 7.750 7.750 7.260 7.410 2,700 -0.09(-1.20%)
Sep 24, 2009 7.609 7.770 7.500 7.500 6,407 +0.02(+0.27%)
Sep 23, 2009 7.430 7.500 7.310 7.480 2,010 +0.05(+0.67%)
Sep 22, 2009 8.100 8.100 7.400 7.430 4,645 -0.11(-1.46%)
Sep 21, 2009 7.350 7.540 7.270 7.540 1,071 +0.34(+4.72%)
Sep 18, 2009 7.500 7.500 7.200 7.200 8,569 -0.30(-4.00%)
Sep 17, 2009 7.970 7.970 7.330 7.500 10,160 +0.00(+0.00%)
Sep 16, 2009 7.510 7.510 7.420 7.500 1,300 -0.17(-2.15%)
Sep 15, 2009 7.500 7.990 7.320 7.665 1,890 +0.17(+2.20%)
Sep 14, 2009 7.500 7.690 7.310 7.500 3,013 +0.00(+0.00%)
Sep 11, 2009 7.060 7.500 7.060 7.500 2,642 +0.45(+6.38%)
Sep 10, 2009 7.100 7.100 7.050 7.050 300 -0.20(-2.76%)
Sep 09, 2009 7.350 7.350 7.154 7.250 1,439 +0.15(+2.11%)
Sep 08, 2009 7.130 7.150 7.100 7.100 938 +0.05(+0.71%)
Sep 04, 2009 7.030 7.115 7.000 7.050 1,400 +0.03(+0.43%)
Sep 03, 2009 7.200 7.340 7.020 7.020 1,286 +0.00(+0.00%)
Sep 02, 2009 6.720 7.200 6.720 7.020 3,340 -0.06(-0.85%)
Sep 01, 2009 7.060 7.130 7.060 7.080 1,075 +0.03(+0.43%)
Aug 31, 2009 7.186 7.186 7.050 7.050 557 +0.05(+0.71%)
Aug 28, 2009 7.250 7.250 7.000 7.000 3,892 -0.25(-3.45%)
Aug 26, 2009 7.250 7.250 7.250 7.250 0 -0.17(-2.29%)
Aug 24, 2009 7.700 7.420 7.420 7.420 3,200 +0.10(+1.37%)
Aug 21, 2009 7.470 7.500 7.310 7.320 2,616 +0.00(+0.00%)
Aug 20, 2009 7.100 7.500 7.059 7.320 14,395 +0.29(+4.13%)
Aug 19, 2009 7.130 7.130 7.000 7.030 2,400 -0.12(-1.68%)
Aug 18, 2009 7.100 7.270 7.100 7.150 4,177 +0.15(+2.14%)
Aug 17, 2009 8.000 8.000 6.270 7.000 12,071 -0.94(-11.87%)
Aug 14, 2009 9.030 9.030 7.480 7.943 9,576 -0.41(-4.88%)
Aug 13, 2009 7.100 8.350 7.100 8.350 44,969 +2.01(+31.66%)
Aug 12, 2009 6.150 6.342 6.150 6.342 2,156 +0.19(+3.12%)
Aug 11, 2009 6.300 6.300 6.150 6.150 600 -0.01(-0.16%)
Aug 10, 2009 6.500 6.500 6.160 6.160 1,300 -0.44(-6.67%)
Aug 07, 2009 7.000 7.150 6.600 6.600 4,558 -0.40(-5.65%)
Aug 06, 2009 6.950 6.995 6.950 6.995 600 +0.12(+1.67%)
Aug 05, 2009 6.720 7.480 6.720 6.880 7,028 +0.26(+3.93%)
Aug 04, 2009 6.390 6.750 6.390 6.620 5,716 +0.17(+2.64%)
Aug 03, 2009 6.060 6.450 6.060 6.450 2,480 +0.40(+6.61%)
Jul 30, 2009 6.130 6.050 6.050 6.050 2,300 +0.14(+2.37%)
Jul 29, 2009 6.163 6.163 5.900 5.910 1,220 -0.24(-3.90%)
Jul 28, 2009 6.150 6.400 6.150 6.150 1,300 -0.05(-0.81%)
Jul 27, 2009 6.000 6.450 6.000 6.200 1,900 -0.50(-7.46%)
Jul 23, 2009 6.700 6.700 6.700 6.700 1,360 -0.05(-0.74%)
Jul 22, 2009 6.750 6.750 6.440 6.750 400 +0.19(+2.90%)
Jul 21, 2009 6.820 6.820 6.560 6.560 300 +0.06(+0.92%)
Jul 20, 2009 6.500 6.500 6.500 6.500 400 -0.20(-2.99%)
Jul 17, 2009 7.000 7.000 6.700 6.700 1,300 -0.26(-3.74%)
Jul 16, 2009 6.710 7.060 6.160 6.960 8,800 +0.76(+12.26%)
Jul 15, 2009 6.600 6.600 6.200 6.200 500 -0.67(-9.75%)
Jul 14, 2009 6.510 7.420 6.500 6.870 1,500 +0.35(+5.37%)
Jul 10, 2009 6.520 6.520 6.520 6.520 500 +0.02(+0.31%)
Jul 09, 2009 6.670 6.700 6.500 6.500 800 -0.20(-2.99%)
Jul 08, 2009 6.700 6.700 6.550 6.700 923 +0.00(+0.00%)
Jul 07, 2009 6.240 6.860 6.240 6.700 2,336 +0.65(+10.74%)
Jul 06, 2009 6.050 6.250 6.050 6.050 500 +0.00(+0.00%)
Jul 01, 2009 6.050 6.050 6.050 6.050 0 +0.10(+1.68%)
Jun 30, 2009 5.880 6.470 5.880 5.950 3,600 +0.32(+5.68%)
Jun 29, 2009 5.550 5.750 5.530 5.630 1,743 +0.13(+2.36%)
Jun 24, 2009 5.500 5.500 5.500 5.500 0 -0.12(-2.14%)
Jun 22, 2009 5.500 5.620 5.620 5.620 900 -0.08(-1.40%)
Jun 19, 2009 6.000 6.000 5.700 5.700 300 -0.15(-2.56%)
Jun 18, 2009 6.130 6.330 5.550 5.850 2,800 +0.17(+2.99%)
Jun 17, 2009 5.690 5.690 5.680 5.680 343 -0.31(-5.18%)
Jun 16, 2009 6.000 6.000 5.850 5.990 4,020 -0.26(-4.16%)
Jun 15, 2009 6.690 6.690 6.000 6.250 1,750 -0.25(-3.85%)
Jun 12, 2009 6.700 6.700 6.500 6.500 2,200 -0.20(-2.99%)
Jun 11, 2009 7.000 7.000 6.700 6.700 743 +0.10(+1.45%)
Jun 10, 2009 6.850 7.000 6.604 6.604 3,375 -0.04(-0.54%)
Jun 09, 2009 6.600 6.900 6.600 6.640 2,850 +0.14(+2.15%)
Jun 08, 2009 6.500 6.670 6.500 6.500 1,080 +0.20(+3.17%)
Jun 05, 2009 6.350 6.850 6.300 6.300 2,100 +0.05(+0.80%)
Jun 04, 2009 5.980 6.300 5.980 6.250 3,100 +0.49(+8.51%)
Jun 03, 2009 5.850 5.850 5.750 5.760 1,200 -0.09(-1.54%)
Jun 02, 2009 6.000 6.000 5.800 5.850 2,060 -0.15(-2.50%)
Jun 01, 2009 6.000 6.050 6.000 6.000 1,600 -0.10(-1.64%)
May 29, 2009 6.100 6.300 6.100 6.100 1,341 -0.02(-0.33%)
May 28, 2009 6.650 6.750 6.120 6.120 5,778 -0.13(-2.08%)
May 27, 2009 6.300 6.500 6.230 6.250 1,000 +0.05(+0.81%)
May 22, 2009 6.200 6.200 6.200 6.200 1,100 +0.00(+0.00%)
May 21, 2009 6.420 6.420 6.200 6.200 2,200 -0.10(-1.59%)
May 20, 2009 6.450 6.450 6.300 6.300 1,900 -0.15(-2.33%)
May 19, 2009 6.470 6.600 6.450 6.450 3,875 -0.05(-0.77%)
May 18, 2009 6.720 6.740 6.500 6.500 2,080 -0.25(-3.70%)
May 15, 2009 7.350 7.537 6.200 6.750 8,853 -0.60(-8.16%)
May 14, 2009 7.700 7.700 7.350 7.350 6,842 -0.55(-6.96%)
May 13, 2009 9.000 9.000 7.900 7.900 3,790 -1.45(-15.51%)
May 12, 2009 9.335 9.350 9.000 9.350 700 -0.45(-4.59%)
May 11, 2009 9.790 10.20 9.790 9.800 1,295 -0.20(-2.00%)
May 06, 2009 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
May 05, 2009 10.80 10.80 10.15 10.15 600 +0.05(+0.50%)
May 04, 2009 10.25 10.48 10.10 10.10 1,100 -0.06(-0.59%)
May 01, 2009 10.25 10.25 10.15 10.16 800 -0.25(-2.40%)
Apr 30, 2009 10.40 10.84 10.40 10.41 1,200 -0.09(-0.86%)
Apr 29, 2009 10.00 10.50 10.00 10.50 400 +0.26(+2.54%)
Apr 28, 2009 9.390 10.89 9.390 10.24 2,570 +1.09(+11.91%)
Apr 27, 2009 9.270 9.270 8.600 9.150 1,000 +0.60(+7.02%)
Apr 24, 2009 8.550 8.550 8.550 8.550 200 +0.23(+2.76%)
Apr 23, 2009 8.320 8.320 8.320 8.320 1,415 +0.27(+3.35%)
Apr 16, 2009 8.250 8.050 8.050 8.050 300 -0.27(-3.25%)
Apr 14, 2009 8.320 8.320 8.320 8.320 400 +0.12(+1.46%)
Apr 09, 2009 8.200 8.200 8.200 8.200 800 +0.12(+1.48%)
Apr 07, 2009 8.080 8.080 8.080 8.080 300 -0.02(-0.25%)
Apr 06, 2009 8.000 8.100 7.820 8.100 700 +0.10(+1.25%)
Apr 03, 2009 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Apr 02, 2009 7.750 8.000 7.750 8.000 300 +0.50(+6.67%)
Apr 01, 2009 7.800 7.850 7.500 7.500 1,300 -0.40(-5.06%)
Mar 31, 2009 7.785 8.010 7.785 7.900 3,036 -0.05(-0.63%)
Mar 30, 2009 8.250 8.400 7.400 7.950 3,063 +1.50(+23.26%)
Mar 25, 2009 6.350 6.450 6.450 6.450 900 +0.35(+5.74%)
Mar 24, 2009 5.690 6.100 5.690 6.100 800 +0.55(+9.91%)
Mar 23, 2009 5.550 5.550 5.550 5.550 200 +0.25(+4.72%)
Mar 20, 2009 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Mar 19, 2009 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Mar 18, 2009 5.300 5.300 5.300 5.300 200 -0.15(-2.75%)
Mar 17, 2009 5.150 5.450 5.150 5.450 600 +0.15(+2.83%)
Mar 16, 2009 5.500 5.500 5.300 5.300 200 +0.00(+0.00%)
Mar 13, 2009 5.300 5.300 5.300 5.300 0 +0.20(+3.92%)
Mar 12, 2009 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Mar 11, 2009 4.900 5.100 4.900 5.100 500 +0.14(+2.82%)
Mar 10, 2009 5.100 5.100 4.960 4.960 300 +0.06(+1.22%)
Mar 09, 2009 4.850 4.900 4.850 4.900 2,100 +0.05(+1.03%)
Mar 06, 2009 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 05, 2009 4.850 4.874 4.850 4.850 443 -0.10(-2.02%)
Mar 04, 2009 4.950 4.950 4.950 4.950 0 -0.15(-2.94%)
Mar 02, 2009 5.000 5.100 4.900 5.100 1,800 -0.10(-1.92%)
Feb 27, 2009 5.200 5.200 5.200 5.200 0 +0.10(+1.96%)
Feb 26, 2009 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 25, 2009 4.940 5.100 4.940 5.100 300 +0.00(+0.00%)
Feb 24, 2009 5.100 5.100 5.100 5.100 1,100 +0.00(+0.00%)
Feb 23, 2009 5.200 5.200 5.100 5.100 1,700 +0.00(+0.00%)
Feb 20, 2009 5.100 5.100 5.100 5.100 5,329 +0.10(+2.00%)
Feb 19, 2009 5.100 5.100 5.000 5.000 600 -0.15(-2.91%)
Feb 18, 2009 5.000 5.150 4.803 5.150 1,918 -0.05(-0.96%)
Feb 17, 2009 5.710 5.710 5.200 5.200 2,102 -0.05(-0.95%)
Feb 13, 2009 5.270 5.270 4.530 5.250 4,270 -0.01(-0.19%)
Feb 11, 2009 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Feb 10, 2009 5.260 5.260 5.260 5.260 200 +0.06(+1.15%)
Feb 06, 2009 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 05, 2009 5.200 5.350 5.180 5.200 800 -0.20(-3.70%)
Feb 04, 2009 5.320 5.480 5.320 5.400 2,816 -0.10(-1.82%)
Feb 03, 2009 5.790 5.790 5.360 5.500 3,624 -0.10(-1.79%)
Feb 02, 2009 5.750 5.750 5.500 5.600 600 -0.25(-4.27%)
Jan 28, 2009 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 27, 2009 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jan 26, 2009 5.950 5.950 5.640 5.850 1,100 -0.15(-2.50%)
Jan 21, 2009 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 20, 2009 6.000 6.000 6.000 6.000 610 -0.10(-1.64%)
Jan 16, 2009 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 15, 2009 6.300 6.320 6.100 6.100 368 -0.25(-3.94%)
Jan 14, 2009 6.350 6.350 6.350 6.350 434 +0.06(+0.99%)
Jan 13, 2009 6.200 6.288 6.200 6.288 200 -0.04(-0.66%)
Jan 12, 2009 6.050 6.330 6.000 6.330 1,000 +0.08(+1.28%)
Jan 08, 2009 6.400 6.250 6.250 6.250 2,700 -0.15(-2.34%)
Jan 07, 2009 6.400 6.400 6.400 6.400 300 +0.40(+6.66%)
Jan 06, 2009 6.000 6.280 5.990 6.000 2,400 +0.25(+4.35%)
Jan 02, 2009 5.750 5.750 5.750 5.750 0 +0.23(+4.16%)
Jan 01, 2009 5.250 6.947 5.250 5.520 0 +0.00(+0.00%)
Dec 31, 2008 5.250 6.947 5.250 5.520 2,265 +0.31(+5.95%)
Dec 30, 2008 5.300 5.300 5.210 5.210 300 -0.29(-5.27%)
Dec 29, 2008 5.240 5.500 5.120 5.500 2,600 +0.28(+5.36%)
Dec 26, 2008 5.260 5.260 5.150 5.220 500 -0.14(-2.61%)
Dec 24, 2008 5.650 5.650 5.360 5.360 0 +0.00(+0.00%)
Dec 23, 2008 5.650 5.650 5.360 5.360 600 -0.15(-2.72%)
Dec 22, 2008 5.800 5.817 5.510 5.510 2,500 -0.29(-5.00%)
Dec 19, 2008 5.590 5.940 5.590 5.800 749 +0.00(+0.00%)
Dec 18, 2008 5.825 5.940 5.800 5.800 600 +0.00(+0.00%)
Dec 17, 2008 5.800 5.800 5.800 5.800 200 +0.00(+0.00%)
Dec 13, 2008 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 12, 2008 5.800 5.800 5.800 5.800 2,800 -0.10(-1.69%)
Dec 11, 2008 6.000 6.000 5.900 5.900 500 -0.35(-5.60%)
Dec 10, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 09, 2008 6.130 6.250 6.130 6.250 214 -0.25(-3.85%)
Dec 08, 2008 6.250 6.500 6.250 6.500 500 +0.40(+6.56%)
Dec 05, 2008 6.350 6.350 6.100 6.100 300 -0.35(-5.43%)
Dec 04, 2008 6.800 6.800 6.450 6.450 1,045 -0.60(-8.51%)
Dec 03, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Dec 02, 2008 7.390 7.390 6.950 7.050 600 +0.05(+0.71%)
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.