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

Servotronics Inc (NY: SVT )

12.00 -0.20 (-1.64%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 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 (%)
Jan 31, 2017 10.04 10.04 10.01 10.04 1,750 +0.00(+0.04%)
Jan 30, 2017 9.990 9.990 10.04 1,776 +0.05(+0.46%)
Jan 27, 2017 9.990 10.08 9.974 9.990 3,942 -0.10(-0.99%)
Jan 26, 2017 10.09 10.09 10.09 10.09 1,180 +0.05(+0.50%)
Jan 25, 2017 10.03 10.08 10.03 10.04 645 +0.05(+0.48%)
Jan 24, 2017 10.07 10.20 9.988 9.992 13,992 -0.02(-0.17%)
Jan 23, 2017 10.08 10.08 10.01 10.01 380 -0.11(-1.06%)
Jan 20, 2017 9.959 10.13 9.950 10.12 1,990 -0.06(-0.62%)
Jan 19, 2017 9.915 10.18 9.915 10.18 8,977 +0.33(+3.35%)
Jan 18, 2017 9.710 9.850 9.710 9.850 1,266 +0.06(+0.56%)
Jan 17, 2017 9.520 9.970 9.520 9.795 3,388 +0.09(+0.98%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.05(+0.52%)
Jan 12, 2017 9.570 9.651 9.570 9.650 769 -0.04(-0.41%)
Jan 11, 2017 9.655 9.900 9.600 9.690 15,994 -0.06(-0.62%)
Jan 10, 2017 9.886 9.886 9.650 9.750 5,409 -0.05(-0.51%)
Jan 09, 2017 9.890 9.890 9.800 9.800 1,568 -0.08(-0.81%)
Jan 06, 2017 9.940 9.940 9.851 9.880 2,478 -0.06(-0.60%)
Jan 05, 2017 10.05 10.06 9.900 9.940 1,541 +0.02(+0.24%)
Jan 04, 2017 9.950 10.07 9.870 9.916 6,104 -0.20(-2.00%)
Jan 03, 2017 10.19 10.28 9.840 10.12 6,074 +0.05(+0.48%)
Dec 30, 2016 10.07 10.07 10.07 0 +0.02(+0.20%)
Dec 29, 2016 9.780 10.05 9.680 10.05 1,878 +0.43(+4.45%)
Dec 28, 2016 9.650 10.04 9.531 9.622 3,870 -0.16(-1.62%)
Dec 27, 2016 10.07 10.07 9.718 9.780 5,688 -0.20(-2.00%)
Dec 23, 2016 9.980 9.980 9.980 0 +0.26(+2.66%)
Dec 22, 2016 9.721 9.721 9.721 9.721 506 +0.01(+0.12%)
Dec 21, 2016 9.720 9.780 9.710 9.710 625 -0.17(-1.72%)
Dec 20, 2016 9.836 10.00 9.510 9.880 24,124 +0.25(+2.60%)
Dec 19, 2016 9.610 9.833 9.610 9.630 5,327 -0.12(-1.23%)
Dec 16, 2016 9.760 9.850 9.510 9.750 8,476 +0.02(+0.21%)
Dec 15, 2016 9.610 9.730 9.610 9.730 1,040 +0.22(+2.31%)
Dec 14, 2016 9.600 9.850 9.510 9.510 4,611 -0.09(-0.94%)
Dec 13, 2016 9.790 9.970 9.543 9.600 10,090 -0.19(-1.95%)
Dec 12, 2016 9.600 9.819 9.530 9.791 12,241 -0.04(-0.40%)
Dec 09, 2016 9.520 9.970 9.490 9.830 19,844 +0.08(+0.82%)
Dec 08, 2016 9.881 9.881 9.710 9.750 1,528 +0.00(+0.00%)
Dec 07, 2016 9.840 9.960 9.630 9.750 24,216 +0.35(+3.72%)
Dec 06, 2016 9.441 9.790 9.260 9.400 8,655 -0.05(-0.53%)
Dec 05, 2016 9.400 9.470 9.210 9.450 14,446 -0.13(-1.36%)
Dec 02, 2016 9.080 9.580 9.070 9.580 10,382 +0.41(+4.47%)
Dec 01, 2016 9.160 9.170 9.094 9.170 2,372 -0.05(-0.54%)
Nov 30, 2016 9.610 9.620 9.080 9.220 15,047 -0.58(-5.97%)
Nov 29, 2016 9.857 9.857 9.670 9.805 5,033 +0.06(+0.67%)
Nov 28, 2016 10.01 10.03 9.260 9.740 50,539 -0.33(-3.28%)
Nov 25, 2016 9.900 10.07 9.900 10.07 737 +0.17(+1.72%)
Nov 23, 2016 9.900 9.900 9.900 0 -0.16(-1.56%)
Nov 22, 2016 9.660 10.41 9.631 10.06 23,656 +0.36(+3.68%)
Nov 21, 2016 9.670 9.750 9.573 9.700 5,475 +0.05(+0.52%)
Nov 18, 2016 9.540 9.650 9.540 9.650 5,678 -0.02(-0.21%)
Nov 17, 2016 9.520 9.729 9.300 9.670 24,571 +0.15(+1.58%)
Nov 16, 2016 9.280 9.670 9.050 9.520 25,361 +0.40(+4.39%)
Nov 15, 2016 8.750 9.280 8.750 9.120 15,407 +0.12(+1.33%)
Nov 14, 2016 9.000 9.650 8.700 9.000 82,846 -0.60(-6.21%)
Nov 11, 2016 10.70 10.70 9.530 9.596 21,869 -1.26(-11.64%)
Nov 10, 2016 11.20 11.23 10.71 10.86 6,760 -0.06(-0.55%)
Nov 09, 2016 10.80 10.97 10.78 10.92 6,362 -0.07(-0.63%)
Nov 08, 2016 10.92 10.99 10.92 10.99 2,156 +0.07(+0.64%)
Nov 07, 2016 10.93 10.97 10.88 10.92 4,627 +0.04(+0.37%)
Nov 04, 2016 10.53 10.98 10.50 10.88 3,698 +0.37(+3.52%)
Nov 03, 2016 10.54 10.62 10.51 10.51 1,500 -0.24(-2.23%)
Nov 02, 2016 10.82 10.82 10.61 10.75 5,514 -0.18(-1.65%)
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.