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: 9:30 AM EDT, Jun 13, 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 (%)
Apr 30, 2013 7.320 7.570 7.230 7.430 6,755 -0.10(-1.33%)
Apr 29, 2013 7.500 7.530 7.500 7.530 300 -0.05(-0.66%)
Apr 25, 2013 7.580 7.580 7.580 7.580 0 +0.06(+0.80%)
Apr 24, 2013 7.820 8.140 7.520 7.520 3,950 -0.23(-2.96%)
Apr 23, 2013 7.749 7.749 7.749 7.749 100 -0.48(-5.84%)
Apr 22, 2013 8.230 8.230 8.230 8.230 181 +0.13(+1.60%)
Apr 18, 2013 8.100 8.100 8.100 8.100 0 +0.52(+6.86%)
Apr 17, 2013 7.530 7.580 7.530 7.580 660 +0.03(+0.40%)
Apr 16, 2013 7.510 7.940 7.510 7.550 3,700 -0.35(-4.43%)
Apr 15, 2013 7.750 7.900 7.750 7.900 1,096 +0.03(+0.38%)
Apr 12, 2013 7.510 7.880 7.510 7.870 1,242 +0.36(+4.79%)
Apr 11, 2013 7.700 7.760 7.510 7.510 2,423 -0.10(-1.31%)
Apr 10, 2013 7.890 7.890 7.600 7.610 10,498 -0.54(-6.63%)
Apr 09, 2013 7.920 8.410 7.850 8.150 1,941 +0.09(+1.12%)
Apr 08, 2013 7.680 8.060 7.680 8.060 1,484 +0.41(+5.42%)
Apr 05, 2013 7.700 7.700 7.645 7.645 822 -0.03(-0.45%)
Apr 04, 2013 7.660 7.698 7.600 7.680 1,722 -0.44(-5.42%)
Apr 02, 2013 8.120 8.120 8.120 8.120 0 +0.52(+6.89%)
Apr 01, 2013 7.620 7.890 7.510 7.596 1,218 -0.30(-3.84%)
Mar 28, 2013 7.860 7.900 7.650 7.900 5,001 +0.07(+0.89%)
Mar 27, 2013 7.850 7.850 7.787 7.830 1,200 +0.02(+0.26%)
Mar 26, 2013 7.730 7.839 7.730 7.810 911 -0.07(-0.89%)
Mar 25, 2013 7.750 7.880 7.750 7.880 2,175 +0.17(+2.20%)
Mar 21, 2013 7.420 7.710 7.710 7.710 1,900 +0.49(+6.79%)
Mar 20, 2013 7.500 7.500 7.220 7.220 23,696 -0.29(-3.86%)
Mar 19, 2013 7.360 7.610 7.360 7.510 1,500 -0.03(-0.40%)
Mar 18, 2013 7.450 7.850 7.230 7.540 10,458 +0.01(+0.13%)
Mar 15, 2013 7.710 7.710 7.460 7.530 1,430 +0.03(+0.40%)
Mar 13, 2013 7.570 7.500 7.500 7.500 200 -0.25(-3.23%)
Mar 12, 2013 7.750 7.880 7.200 7.750 7,126 +0.00(+0.00%)
Mar 11, 2013 7.750 7.770 7.750 7.750 1,291 +0.00(+0.00%)
Mar 08, 2013 7.750 7.760 7.750 7.750 1,308 -0.01(-0.13%)
Mar 07, 2013 7.890 8.200 7.760 7.760 6,857 -0.01(-0.13%)
Mar 06, 2013 7.860 7.915 7.700 7.770 5,027 -0.08(-1.02%)
Mar 05, 2013 8.130 8.130 7.850 7.850 6,908 -0.15(-1.88%)
Mar 04, 2013 8.310 8.310 8.000 8.000 1,215 -0.25(-3.03%)
Mar 01, 2013 8.330 8.330 8.250 8.250 3,700 -0.05(-0.60%)
Feb 25, 2013 8.300 8.300 8.300 8.300 0 -0.20(-2.35%)
Feb 22, 2013 9.000 9.000 8.500 8.500 700 -0.50(-5.56%)
Feb 21, 2013 9.010 9.010 9.000 9.000 933 -0.10(-1.10%)
Feb 20, 2013 9.100 9.100 9.100 9.100 297 +0.09(+1.00%)
Feb 19, 2013 8.990 9.200 8.980 9.010 2,400 +0.03(+0.33%)
Feb 15, 2013 9.030 9.030 8.910 8.980 2,158 +0.41(+4.78%)
Feb 14, 2013 8.570 8.580 8.570 8.570 1,600 +0.01(+0.12%)
Feb 13, 2013 9.390 9.390 8.450 8.560 8,226 -0.52(-5.76%)
Feb 12, 2013 9.080 9.380 9.080 9.083 4,466 +0.01(+0.15%)
Feb 11, 2013 9.223 9.223 9.070 9.070 1,053 +0.13(+1.45%)
Feb 06, 2013 8.980 8.940 8.940 8.940 3,300 +0.04(+0.45%)
Feb 04, 2013 8.810 8.940 8.810 8.900 1,180 -0.04(-0.45%)
Feb 01, 2013 8.610 8.940 8.610 8.940 800 +0.15(+1.71%)
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%)
Nov 01, 2012 8.000 8.000 8.000 8.000 3,200 +0.13(+1.65%)
Oct 31, 2012 7.870 7.870 7.870 7.870 1,155 -0.15(-1.87%)
Oct 25, 2012 8.260 8.020 8.020 8.020 3,100 -0.24(-2.91%)
Oct 24, 2012 8.400 8.400 8.260 8.260 200 -0.13(-1.55%)
Oct 23, 2012 8.400 8.410 8.390 8.390 3,535 +0.03(+0.36%)
Oct 19, 2012 8.350 8.360 8.350 8.360 300 +0.08(+0.97%)
Oct 18, 2012 8.250 8.280 8.250 8.280 1,754 -0.08(-0.96%)
Oct 15, 2012 8.300 8.360 8.360 8.360 2,500 +0.14(+1.70%)
Oct 10, 2012 8.230 8.220 8.220 8.220 1,800 -0.03(-0.36%)
Oct 09, 2012 8.250 8.250 8.250 8.250 111 -0.04(-0.48%)
Oct 08, 2012 8.300 8.300 8.290 8.290 1,142 -0.01(-0.12%)
Oct 05, 2012 8.310 8.310 8.300 8.300 1,627 +0.00(+0.00%)
Oct 04, 2012 8.330 8.330 8.300 8.300 1,538 -0.05(-0.60%)
Oct 03, 2012 8.400 8.400 8.350 8.350 1,226 -0.22(-2.57%)
Oct 02, 2012 8.570 8.570 8.570 8.570 1,200 +0.02(+0.23%)
Oct 01, 2012 8.570 8.600 8.550 8.550 900 -0.08(-0.93%)
Sep 27, 2012 8.790 8.630 8.630 8.630 1,900 +0.18(+2.13%)
Sep 26, 2012 8.450 8.450 8.450 8.450 200 -0.53(-5.90%)
Sep 25, 2012 8.980 8.980 8.980 8.980 100 +0.01(+0.11%)
Sep 24, 2012 8.540 8.970 8.540 8.970 543 +0.07(+0.79%)
Sep 21, 2012 8.900 8.900 8.900 8.900 184 +0.44(+5.20%)
Sep 20, 2012 8.890 9.290 8.460 8.460 2,420 -0.28(-3.25%)
Sep 17, 2012 8.760 8.744 8.744 8.744 3,400 -0.06(-0.64%)
Sep 14, 2012 8.560 8.800 8.500 8.800 4,278 +0.30(+3.51%)
Sep 13, 2012 8.520 8.790 8.502 8.502 2,000 -0.30(-3.39%)
Sep 12, 2012 8.800 8.800 8.800 8.800 100 +0.00(+0.00%)
Sep 11, 2012 8.800 8.800 8.700 8.800 1,210 +0.15(+1.73%)
Sep 07, 2012 8.550 8.650 8.650 8.650 1,300 +0.00(+0.00%)
Sep 06, 2012 8.650 8.650 8.582 8.650 981 -0.09(-1.07%)
Sep 05, 2012 8.830 8.830 8.744 8.744 2,249 -0.06(-0.64%)
Sep 04, 2012 8.770 8.800 8.770 8.800 500 -0.10(-1.12%)
Aug 29, 2012 8.900 8.900 8.900 8.900 0 +0.35(+4.09%)
Aug 24, 2012 8.590 8.550 8.550 8.550 4,900 +0.03(+0.35%)
Aug 23, 2012 8.520 8.520 8.520 8.520 208 -0.08(-0.93%)
Aug 22, 2012 8.680 8.700 8.600 8.600 1,200 +0.00(+0.00%)
Aug 21, 2012 8.600 8.600 8.600 8.600 241 -0.10(-1.13%)
Aug 20, 2012 8.450 8.698 8.450 8.698 1,280 +0.25(+2.93%)
Aug 17, 2012 8.500 8.500 8.450 8.450 3,500 +0.05(+0.60%)
Aug 16, 2012 8.400 8.400 8.400 8.400 374 +0.03(+0.36%)
Aug 15, 2012 9.000 9.000 8.370 8.370 1,233 -0.37(-4.23%)
Aug 14, 2012 8.740 8.740 8.740 8.740 200 +0.49(+5.94%)
Aug 13, 2012 8.190 8.250 8.190 8.250 874 +0.09(+1.10%)
Aug 10, 2012 8.100 8.160 8.060 8.160 1,720 +0.11(+1.37%)
Aug 09, 2012 8.000 8.050 7.990 8.050 1,363 +0.10(+1.26%)
Aug 08, 2012 7.800 7.990 7.800 7.950 607 -0.01(-0.13%)
Aug 07, 2012 7.950 7.960 7.800 7.960 703 +0.05(+0.63%)
Aug 02, 2012 7.910 7.910 7.910 7.910 100 +0.05(+0.64%)
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.