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 (%)
Aug 31, 2010 8.980 8.990 8.150 8.150 1,500 -1.18(-12.65%)
Aug 27, 2010 9.350 9.330 9.330 9.330 400 -0.63(-6.33%)
Aug 25, 2010 9.960 9.960 9.960 9.960 100 +0.14(+1.43%)
Aug 23, 2010 9.750 9.820 9.820 9.820 400 +0.18(+1.82%)
Aug 19, 2010 10.00 9.644 9.644 9.644 2,100 -0.36(-3.56%)
Aug 18, 2010 9.900 10.00 9.900 10.00 2,064 +0.10(+1.01%)
Aug 17, 2010 9.750 9.900 9.750 9.900 2,505 +0.06(+0.61%)
Aug 16, 2010 10.00 10.00 9.840 9.840 310 +0.12(+1.18%)
Aug 13, 2010 9.725 10.00 9.100 9.725 5,313 +0.72(+8.06%)
Aug 12, 2010 9.000 9.000 9.000 9.000 700 -0.19(-2.07%)
Aug 10, 2010 9.000 9.190 9.190 9.190 1,700 +0.19(+2.11%)
Aug 09, 2010 9.000 9.000 9.000 9.000 300 -0.01(-0.11%)
Aug 04, 2010 9.170 9.010 9.010 9.010 500 +0.35(+4.04%)
Aug 03, 2010 9.380 9.480 8.400 8.660 3,339 -0.36(-3.99%)
Aug 02, 2010 8.300 9.020 8.300 9.020 1,000 -0.03(-0.33%)
Jul 30, 2010 9.050 9.050 8.660 9.050 439 +0.40(+4.62%)
Jul 29, 2010 8.450 9.450 8.450 8.650 5,850 -0.23(-2.59%)
Jul 27, 2010 8.900 8.880 8.880 8.880 400 -0.02(-0.22%)
Jul 26, 2010 9.050 9.050 8.810 8.900 2,229 +0.25(+2.89%)
Jul 23, 2010 8.880 9.170 8.650 8.650 2,350 -0.10(-1.14%)
Jul 22, 2010 8.400 8.750 8.260 8.750 8,193 -0.24(-2.67%)
Jul 21, 2010 8.250 9.130 8.250 8.990 1,199 +0.22(+2.51%)
Jul 20, 2010 8.260 8.880 8.260 8.770 500 +0.58(+7.08%)
Jul 19, 2010 8.190 8.190 8.190 8.190 2,600 -0.41(-4.77%)
Jul 15, 2010 8.500 8.600 8.600 8.600 1,100 -0.47(-5.18%)
Jul 14, 2010 9.070 9.070 9.070 9.070 100 +0.05(+0.55%)
Jul 13, 2010 9.070 9.070 9.020 9.020 200 +0.12(+1.35%)
Jul 12, 2010 8.750 8.900 8.750 8.900 500 -0.35(-3.78%)
Jul 09, 2010 9.250 9.250 9.230 9.250 935 +0.05(+0.54%)
Jul 08, 2010 8.510 9.268 8.510 9.200 1,485 +0.09(+0.99%)
Jul 07, 2010 8.400 9.600 8.400 9.110 1,600 +0.31(+3.52%)
Jul 06, 2010 8.850 8.850 8.400 8.800 600 -0.10(-1.12%)
Jul 02, 2010 8.900 8.900 8.900 8.900 100 +0.49(+5.86%)
Jul 01, 2010 8.407 8.407 8.407 8.407 100 -0.59(-6.59%)
Jun 30, 2010 8.490 9.000 8.280 9.000 4,385 +0.97(+12.04%)
Jun 29, 2010 8.110 8.203 8.010 8.033 5,000 -0.39(-4.60%)
Jun 25, 2010 8.420 8.440 8.200 8.420 846 +0.02(+0.24%)
Jun 24, 2010 8.000 8.995 7.760 8.400 11,449 -0.75(-8.20%)
Jun 22, 2010 9.380 9.150 9.150 9.150 900 -0.05(-0.54%)
Jun 21, 2010 9.200 9.200 9.200 9.200 500 -0.01(-0.05%)
Jun 18, 2010 9.205 9.240 8.900 9.205 4,241 +0.15(+1.62%)
Jun 16, 2010 9.000 9.058 9.058 9.058 6,100 -0.24(-2.60%)
Jun 14, 2010 9.260 9.300 9.300 9.300 5,800 -0.09(-0.96%)
Jun 11, 2010 9.390 9.390 9.390 9.390 100 -0.16(-1.68%)
Jun 08, 2010 9.550 9.550 9.550 9.550 0 +0.29(+3.08%)
Jun 07, 2010 9.660 9.660 9.265 9.265 295 -0.58(-5.94%)
Jun 03, 2010 9.510 9.850 9.850 9.850 200 +0.40(+4.23%)
Jun 02, 2010 9.670 9.890 9.130 9.450 3,400 -0.32(-3.28%)
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.