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 (%)
Nov 29, 2013 8.700 8.700 8.340 8.500 18,383 -0.08(-0.96%)
Nov 27, 2013 8.460 9.040 8.400 8.582 70,718 +0.26(+3.15%)
Nov 26, 2013 8.500 8.500 8.320 8.320 2,000 -0.14(-1.65%)
Nov 25, 2013 8.500 8.500 8.460 8.460 588 -0.04(-0.51%)
Nov 22, 2013 8.350 8.550 8.350 8.503 5,700 +0.00(+0.04%)
Nov 21, 2013 8.500 8.500 8.500 8.500 3,260 +0.20(+2.41%)
Nov 20, 2013 8.500 8.500 8.250 8.300 3,427 -0.16(-1.89%)
Nov 19, 2013 8.460 8.460 8.460 8.460 173 -0.03(-0.35%)
Nov 18, 2013 8.489 8.490 8.480 8.490 700 +0.14(+1.68%)
Nov 15, 2013 8.500 8.500 8.350 8.350 3,320 -0.30(-3.47%)
Nov 14, 2013 8.500 8.750 8.499 8.650 6,382 +0.25(+2.98%)
Nov 13, 2013 8.500 8.500 8.400 8.400 1,223 -0.09(-1.06%)
Nov 12, 2013 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Nov 08, 2013 8.260 8.500 8.500 8.500 800 +0.25(+3.03%)
Nov 07, 2013 8.200 8.470 8.200 8.250 500 -0.20(-2.37%)
Nov 05, 2013 8.500 8.450 8.450 8.450 4,600 +0.02(+0.24%)
Nov 01, 2013 8.430 8.430 8.430 8.430 100 -0.01(-0.12%)
Oct 31, 2013 8.580 8.840 8.400 8.440 14,919 -0.26(-2.99%)
Oct 30, 2013 8.700 8.700 8.700 8.700 100 +0.30(+3.57%)
Oct 29, 2013 8.400 8.423 8.390 8.400 1,100 -0.15(-1.75%)
Oct 28, 2013 8.650 8.650 8.500 8.550 2,686 +0.05(+0.59%)
Oct 25, 2013 8.690 8.690 8.361 8.500 1,314 +0.03(+0.35%)
Oct 24, 2013 8.420 8.600 8.380 8.470 2,766 -0.13(-1.51%)
Oct 22, 2013 8.580 8.600 8.600 8.600 1,200 +0.00(+0.00%)
Oct 21, 2013 8.520 8.600 8.520 8.600 2,586 -0.07(-0.81%)
Oct 18, 2013 8.260 8.670 8.260 8.670 1,500 -0.21(-2.36%)
Oct 17, 2013 8.850 8.900 8.840 8.880 1,002 +0.13(+1.49%)
Oct 16, 2013 8.820 8.900 8.700 8.750 2,065 -0.15(-1.69%)
Oct 15, 2013 8.830 8.900 8.830 8.900 4,449 +0.10(+1.14%)
Oct 14, 2013 8.750 8.850 8.750 8.800 1,478 +0.06(+0.69%)
Oct 11, 2013 8.720 8.740 8.720 8.740 200 +0.00(+0.00%)
Oct 10, 2013 8.935 9.050 8.740 8.740 8,093 -0.05(-0.62%)
Oct 08, 2013 8.900 8.795 8.795 8.795 3,300 +0.53(+6.47%)
Oct 07, 2013 8.650 8.800 8.260 8.260 6,000 -0.45(-5.17%)
Oct 04, 2013 8.660 8.714 8.560 8.710 2,157 +0.11(+1.28%)
Oct 03, 2013 8.610 8.610 8.480 8.600 1,400 -0.10(-1.15%)
Oct 02, 2013 8.890 8.900 8.690 8.700 13,486 -0.15(-1.69%)
Oct 01, 2013 8.830 8.900 8.700 8.850 7,850 +0.14(+1.61%)
Sep 30, 2013 8.810 8.880 8.670 8.710 6,034 -0.10(-1.14%)
Sep 27, 2013 8.610 8.820 8.600 8.810 3,902 -0.04(-0.45%)
Sep 26, 2013 8.920 8.920 8.840 8.850 600 +0.13(+1.49%)
Sep 25, 2013 8.680 8.910 8.680 8.720 1,700 +0.02(+0.23%)
Sep 24, 2013 8.640 8.840 8.640 8.700 400 +0.06(+0.69%)
Sep 23, 2013 8.900 8.970 8.640 8.640 10,039 -0.27(-3.03%)
Sep 20, 2013 8.640 8.910 8.600 8.910 5,543 +0.34(+3.97%)
Sep 18, 2013 9.060 8.570 8.570 8.570 17,900 -0.51(-5.62%)
Sep 17, 2013 9.310 9.310 8.740 9.080 12,445 +0.23(+2.60%)
Sep 16, 2013 8.950 8.990 8.700 8.850 9,170 -0.10(-1.12%)
Sep 13, 2013 8.810 8.950 8.620 8.950 6,530 +0.15(+1.70%)
Sep 11, 2013 8.800 8.800 8.800 8.800 1,500 +0.05(+0.57%)
Sep 10, 2013 8.550 8.750 8.550 8.750 14,653 +0.11(+1.27%)
Sep 09, 2013 8.650 8.680 8.540 8.640 7,416 -0.01(-0.12%)
Sep 06, 2013 8.490 8.920 8.490 8.650 12,189 +0.29(+3.47%)
Sep 05, 2013 8.360 8.361 8.360 8.360 1,579 +0.00(+0.00%)
Sep 04, 2013 8.310 8.360 8.310 8.360 4,500 +0.09(+1.09%)
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.