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

Servotronics Inc (NY: SVT )

12.09 -0.11 (-0.90%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2021 11.66 12.23 11.60 11.61 3,488 -0.74(-6.03%)
Sep 29, 2021 11.81 12.35 11.81 12.35 1,014 +0.15(+1.27%)
Sep 28, 2021 12.23 12.23 12.20 12.20 792 -0.10(-0.81%)
Sep 27, 2021 12.24 12.30 11.50 12.30 18,089 +0.30(+2.52%)
Sep 24, 2021 12.10 12.20 11.75 12.00 4,555 +0.45(+3.87%)
Sep 23, 2021 11.96 11.96 11.23 11.55 1,877 -0.03(-0.26%)
Sep 22, 2021 11.79 11.79 11.58 11.58 317 -0.31(-2.61%)
Sep 21, 2021 12.35 12.45 11.89 11.89 9,623 -0.39(-3.18%)
Sep 20, 2021 11.25 12.28 11.25 12.28 12,304 +0.28(+2.33%)
Sep 17, 2021 11.11 12.00 11.10 12.00 9,330 +0.35(+3.00%)
Sep 16, 2021 11.20 11.87 11.20 11.65 2,209 -0.05(-0.45%)
Sep 15, 2021 11.20 11.70 11.20 11.70 1,485 -0.13(-1.13%)
Sep 14, 2021 11.10 11.84 11.10 11.84 10,975 +0.67(+5.97%)
Sep 13, 2021 11.11 11.22 10.81 11.17 1,949 +0.06(+0.54%)
Sep 10, 2021 11.16 11.16 11.11 11.11 309 -0.48(-4.18%)
Sep 09, 2021 12.00 12.00 11.44 11.60 2,898 -0.29(-2.48%)
Sep 08, 2021 11.56 12.04 11.05 11.89 12,113 +0.86(+7.80%)
Sep 07, 2021 11.28 11.85 10.86 11.03 14,549 -0.47(-4.09%)
Sep 03, 2021 11.80 11.80 11.50 11.50 839 -0.34(-2.87%)
Sep 02, 2021 11.50 11.85 11.50 11.84 6,526 +0.41(+3.59%)
Sep 01, 2021 10.77 11.43 10.70 11.43 2,137 +0.13(+1.15%)
Aug 31, 2021 11.40 11.50 11.05 11.30 3,829 +0.00(+0.00%)
Aug 30, 2021 10.75 11.36 10.75 11.30 5,145 +0.56(+5.21%)
Aug 27, 2021 10.69 11.16 10.17 10.74 12,964 -0.13(-1.20%)
Aug 26, 2021 10.22 10.89 10.22 10.87 1,061 -0.03(-0.28%)
Aug 25, 2021 10.85 10.90 10.77 10.90 652 +0.00(+0.00%)
Aug 24, 2021 10.31 10.92 10.07 10.90 9,627 +0.10(+0.93%)
Aug 23, 2021 8.990 10.80 8.990 10.80 7,179 +1.06(+10.88%)
Aug 20, 2021 9.400 9.530 9.400 9.740 8,531 +0.34(+3.62%)
Aug 19, 2021 9.020 9.400 8.970 9.400 5,961 +0.03(+0.32%)
Aug 18, 2021 9.090 9.590 8.600 9.370 12,936 +0.13(+1.37%)
Aug 17, 2021 9.185 9.600 8.720 9.244 13,423 -0.22(-2.34%)
Aug 16, 2021 9.900 10.05 8.720 9.465 42,337 -0.84(-8.11%)
Aug 13, 2021 9.910 10.31 9.910 10.30 11,941 +0.33(+3.31%)
Aug 12, 2021 9.420 9.970 9.410 9.970 3,338 +1.30(+14.99%)
Aug 11, 2021 9.130 9.130 8.670 8.670 3,606 -0.41(-4.53%)
Aug 10, 2021 9.190 9.490 8.830 9.082 3,947 -0.42(-4.41%)
Aug 09, 2021 9.280 9.500 8.610 9.500 5,462 +0.16(+1.68%)
Aug 06, 2021 8.780 9.343 8.660 9.343 2,219 +0.01(+0.14%)
Aug 05, 2021 9.310 9.330 9.310 9.330 1,056 +0.05(+0.58%)
Aug 04, 2021 9.150 9.276 9.075 9.276 4,861 -0.02(-0.26%)
Aug 03, 2021 8.990 9.440 8.630 9.300 13,383 +0.35(+3.93%)
Aug 02, 2021 8.690 8.989 8.610 8.948 5,510 +0.39(+4.58%)
Jul 30, 2021 8.170 8.556 8.170 8.556 2,117 +0.07(+0.78%)
Jul 29, 2021 8.490 8.670 8.120 8.490 4,717 +0.15(+1.83%)
Jul 27, 2021 8.338 8.338 8.338 30 -0.05(-0.62%)
Jul 21, 2021 8.390 8.390 8.390 142 -0.26(-3.01%)
Jul 20, 2021 8.650 8.650 8.650 8.650 941 -0.19(-2.15%)
Jul 19, 2021 8.740 8.850 8.705 8.840 2,803 +0.14(+1.61%)
Jul 16, 2021 8.700 8.787 8.700 8.700 1,903 -0.00(-0.00%)
Jul 15, 2021 8.730 8.770 8.700 8.700 500 +0.03(+0.29%)
Jul 13, 2021 8.675 8.675 8.675 103 +0.09(+0.99%)
Jul 08, 2021 8.590 8.590 8.590 50 +0.05(+0.64%)
Jul 07, 2021 8.675 8.771 8.535 8.535 436 +0.01(+0.06%)
Jul 06, 2021 8.500 8.530 8.500 8.530 1,015 +0.03(+0.35%)
Jul 02, 2021 8.076 8.520 8.076 8.500 1,015 -0.26(-2.97%)
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.