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 (%)
Jun 30, 2021 8.760 8.760 8.540 8.540 443 +0.04(+0.47%)
Jun 29, 2021 8.350 8.700 8.120 8.500 7,419 +0.13(+1.52%)
Jun 28, 2021 8.500 8.501 8.165 8.373 10,959 -0.18(-2.13%)
Jun 24, 2021 8.555 8.555 8.555 18 +0.05(+0.63%)
Jun 22, 2021 8.501 8.501 8.501 204 -0.05(-0.63%)
Jun 21, 2021 8.500 8.555 8.500 8.555 604 -0.04(-0.41%)
Jun 18, 2021 8.500 8.590 8.370 8.590 3,399 +0.14(+1.66%)
Jun 17, 2021 8.430 8.451 8.270 8.450 7,199 +0.27(+3.30%)
Jun 16, 2021 8.240 8.240 8.075 8.180 23,710 +0.27(+3.45%)
Jun 15, 2021 7.750 7.907 7.610 7.907 16,803 -0.45(-5.42%)
Jun 11, 2021 8.360 8.360 8.360 151 -0.15(-1.76%)
Jun 10, 2021 8.400 8.510 8.398 8.510 677 -0.12(-1.39%)
Jun 08, 2021 8.630 8.630 8.630 166 +0.13(+1.53%)
Jun 07, 2021 8.300 8.500 8.300 8.500 9,523 +0.09(+1.06%)
Jun 04, 2021 8.430 8.430 8.350 8.411 16,366 -0.08(-0.93%)
Jun 03, 2021 8.260 8.490 8.260 8.490 11,388 +0.25(+3.01%)
Jun 02, 2021 8.215 8.260 8.215 8.242 2,928 +0.10(+1.17%)
Jun 01, 2021 7.927 8.230 7.890 8.146 18,140 +0.27(+3.45%)
May 28, 2021 7.875 7.875 7.875 7.875 439 -0.03(-0.32%)
May 27, 2021 7.800 7.950 7.800 7.900 1,274 +0.06(+0.77%)
May 26, 2021 7.720 7.940 7.719 7.840 4,887 +0.42(+5.66%)
May 25, 2021 7.420 7.420 7.420 7.420 329 +0.06(+0.81%)
May 24, 2021 7.361 7.361 7.361 7.361 420 -0.04(-0.53%)
May 21, 2021 7.690 7.690 7.330 7.400 29,028 -0.10(-1.30%)
May 20, 2021 7.750 7.750 7.497 7.497 9,050 -0.22(-2.88%)
May 19, 2021 7.720 7.720 7.720 7.720 507 -0.06(-0.77%)
May 18, 2021 7.780 7.780 7.780 7.780 523 -0.05(-0.69%)
May 17, 2021 7.740 7.928 7.740 7.834 2,603 +0.32(+4.32%)
May 14, 2021 7.690 7.690 7.510 7.510 5,457 -0.17(-2.21%)
May 13, 2021 7.917 7.917 7.680 7.680 336 +0.00(+0.00%)
May 12, 2021 7.680 7.680 7.680 7.680 430 +0.01(+0.13%)
May 07, 2021 7.670 7.670 7.670 99 -0.11(-1.41%)
May 06, 2021 7.780 7.780 7.780 7.780 490 -0.20(-2.50%)
May 05, 2021 7.960 7.980 7.960 7.980 616 +0.13(+1.65%)
May 04, 2021 7.670 7.850 7.670 7.850 8,754 -0.04(-0.51%)
May 03, 2021 7.890 7.890 7.890 7.890 1,030 -0.23(-2.83%)
Apr 30, 2021 8.120 8.120 8.120 8.120 400 +0.14(+1.75%)
Apr 29, 2021 7.980 7.980 7.980 94 +0.00(+0.00%)
Apr 28, 2021 7.980 7.980 7.980 94 +0.00(+0.00%)
Apr 27, 2021 7.980 7.980 7.980 7.980 647 +0.12(+1.55%)
Apr 26, 2021 7.840 8.086 7.696 7.858 7,602 -0.04(-0.44%)
Apr 23, 2021 7.900 7.917 7.800 7.893 1,300 -0.04(-0.46%)
Apr 22, 2021 7.734 7.930 7.650 7.930 389 +0.21(+2.71%)
Apr 21, 2021 7.570 7.721 7.560 7.721 706 +0.05(+0.65%)
Apr 20, 2021 7.934 7.934 7.570 7.671 799 +0.11(+1.47%)
Apr 19, 2021 8.020 8.020 7.540 7.560 3,571 -0.07(-0.92%)
Apr 16, 2021 8.052 8.226 7.610 7.630 16,400 -0.31(-3.90%)
Apr 15, 2021 8.240 8.240 7.900 7.940 8,177 -0.31(-3.81%)
Apr 14, 2021 8.255 8.255 8.255 8.255 183 +0.01(+0.07%)
Apr 13, 2021 8.150 8.249 8.000 8.249 2,960 -0.04(-0.49%)
Apr 12, 2021 8.290 8.290 8.290 8.290 153 +0.06(+0.79%)
Apr 09, 2021 8.230 8.350 8.150 8.225 3,200 -0.11(-1.26%)
Apr 08, 2021 8.330 8.340 8.150 8.330 3,247 -0.02(-0.24%)
Apr 07, 2021 8.350 8.350 8.350 8.350 751 -0.12(-1.36%)
Apr 06, 2021 8.503 8.503 8.465 8.465 559 +0.13(+1.62%)
Apr 05, 2021 8.240 8.560 8.240 8.330 2,448 +0.09(+1.09%)
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.