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 (%)
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%)
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.