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

Servotronics Inc (NY: SVT )

12.28 +0.39 (+3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2014 7.800 7.800 7.800 7.800 115 +0.00(+0.00%)
Apr 29, 2014 7.800 7.810 7.800 7.800 4,693 +0.00(+0.00%)
Apr 28, 2014 7.800 7.800 7.800 7.800 4 +0.00(+0.00%)
Apr 24, 2014 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Apr 23, 2014 7.955 7.955 7.800 7.800 1,357 +0.00(+0.00%)
Apr 22, 2014 7.797 7.860 7.797 7.800 3,321 +0.00(+0.00%)
Apr 17, 2014 7.800 7.800 7.800 7.800 0 -0.06(-0.76%)
Apr 16, 2014 7.860 7.860 7.760 7.860 1,400 +0.01(+0.14%)
Apr 14, 2014 7.850 7.849 7.849 7.849 0 +0.00(+0.00%)
Apr 11, 2014 7.730 7.849 7.730 7.849 600 +0.11(+1.41%)
Apr 10, 2014 7.980 7.990 7.740 7.740 4,118 -0.10(-1.28%)
Apr 09, 2014 7.800 7.870 7.750 7.840 12,905 +0.04(+0.51%)
Apr 08, 2014 7.744 7.810 7.700 7.800 2,305 +0.07(+0.91%)
Apr 07, 2014 7.730 7.730 7.730 7.730 100 -0.05(-0.64%)
Apr 04, 2014 7.760 7.810 7.750 7.780 21,282 +0.03(+0.39%)
Apr 03, 2014 7.650 7.950 7.650 7.750 8,948 +0.05(+0.65%)
Apr 02, 2014 7.740 7.840 7.650 7.700 12,583 +0.05(+0.65%)
Apr 01, 2014 7.780 7.810 7.550 7.650 21,137 -0.10(-1.23%)
Mar 31, 2014 7.490 7.780 7.490 7.745 4,392 +0.26(+3.41%)
Mar 28, 2014 7.490 7.850 7.480 7.490 995 +0.02(+0.27%)
Mar 27, 2014 7.462 7.820 7.410 7.470 39,284 -0.03(-0.40%)
Mar 26, 2014 7.520 7.520 7.500 7.500 924 +0.01(+0.13%)
Mar 25, 2014 7.560 7.800 7.360 7.490 32,911 -0.07(-0.90%)
Mar 24, 2014 8.080 8.080 7.320 7.558 60,765 -1.16(-13.33%)
Mar 21, 2014 8.610 8.720 8.430 8.720 4,829 +0.12(+1.40%)
Mar 20, 2014 8.480 8.700 8.480 8.600 4,452 +0.02(+0.23%)
Mar 19, 2014 8.590 8.660 8.450 8.580 16,762 -0.14(-1.61%)
Mar 18, 2014 8.650 9.000 8.240 8.720 50,607 +0.26(+3.07%)
Mar 17, 2014 8.700 8.700 8.431 8.460 791 -0.09(-1.05%)
Mar 14, 2014 8.700 8.700 8.550 8.550 1,786 -0.13(-1.50%)
Mar 13, 2014 8.600 8.697 8.600 8.680 4,490 +0.18(+2.12%)
Mar 12, 2014 8.200 8.700 8.124 8.500 10,403 -0.24(-2.75%)
Mar 11, 2014 8.200 8.960 8.120 8.740 66,838 +0.46(+5.56%)
Mar 10, 2014 8.180 8.560 8.148 8.280 32,257 +0.11(+1.35%)
Mar 07, 2014 8.370 8.380 8.170 8.170 5,616 -0.32(-3.73%)
Mar 06, 2014 8.486 8.486 8.486 8.486 800 +0.16(+1.88%)
Mar 05, 2014 8.330 8.330 8.330 8.330 1,100 -0.18(-2.11%)
Mar 04, 2014 8.680 8.840 8.400 8.510 6,401 +0.26(+3.15%)
Mar 03, 2014 8.220 8.380 8.220 8.250 750 +0.09(+1.10%)
Feb 28, 2014 8.140 8.290 8.130 8.160 3,598 -0.03(-0.32%)
Feb 27, 2014 8.200 8.200 8.187 8.187 2,105 -0.13(-1.60%)
Feb 26, 2014 8.300 8.460 8.230 8.320 1,208 +0.09(+1.09%)
Feb 25, 2014 8.080 8.540 8.050 8.230 27,331 -0.12(-1.45%)
Feb 24, 2014 8.368 8.370 8.351 8.351 438 +0.08(+0.98%)
Feb 21, 2014 8.180 8.330 8.180 8.270 523 +0.12(+1.47%)
Feb 20, 2014 8.121 8.166 8.000 8.150 3,768 +0.00(+0.00%)
Feb 19, 2014 8.100 8.150 8.090 8.150 3,900 +0.11(+1.37%)
Feb 18, 2014 8.150 8.150 8.040 8.040 6,580 -0.11(-1.35%)
Feb 14, 2014 8.450 8.150 8.150 8.150 6,200 +0.00(+0.00%)
Feb 13, 2014 8.120 8.190 8.050 8.150 13,834 +0.10(+1.24%)
Feb 12, 2014 8.300 8.300 8.050 8.050 4,731 -0.12(-1.47%)
Feb 11, 2014 8.200 8.200 8.000 8.170 2,936 +0.05(+0.62%)
Feb 10, 2014 7.880 8.120 7.880 8.120 4,051 +0.12(+1.50%)
Feb 07, 2014 7.890 8.100 7.890 8.000 4,041 -0.01(-0.12%)
Feb 06, 2014 8.100 8.150 8.010 8.010 9,963 +0.08(+1.01%)
Feb 05, 2014 7.950 7.950 7.930 7.930 455 +0.10(+1.28%)
Feb 04, 2014 7.880 7.880 7.830 7.830 1,701 -0.06(-0.76%)
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.