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, 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%)
Jul 01, 2021 8.740 8.760 8.730 8.760 1,191 +0.22(+2.58%)
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%)
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.