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

Servotronics Inc (NY: SVT )

11.76 -0.21 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2019 11.54 11.54 11.33 11.41 605 +0.08(+0.74%)
Jan 30, 2019 11.07 11.50 10.90 11.33 5,757 +0.45(+4.14%)
Jan 29, 2019 10.88 10.88 10.88 10.88 153 +0.02(+0.20%)
Jan 28, 2019 10.85 10.85 10.85 10.85 122 +0.00(+0.04%)
Jan 25, 2019 10.94 10.98 10.85 10.85 800 -0.13(-1.18%)
Jan 24, 2019 11.00 11.00 10.95 10.98 486 -0.02(-0.18%)
Jan 23, 2019 10.99 11.00 10.82 11.00 3,285 -0.08(-0.69%)
Jan 22, 2019 11.08 11.08 11.08 11.08 250 -0.15(-1.37%)
Jan 18, 2019 11.21 11.61 11.21 11.23 2,900 +0.13(+1.17%)
Jan 17, 2019 11.00 12.35 10.99 11.10 2,720 +0.10(+0.91%)
Jan 16, 2019 11.00 11.10 10.97 11.00 1,554 +0.06(+0.56%)
Jan 15, 2019 11.31 11.31 10.66 10.94 7,598 -0.57(-4.96%)
Jan 14, 2019 11.32 11.51 11.32 11.51 273 -0.09(-0.78%)
Jan 11, 2019 11.50 11.75 11.50 11.60 4,400 +0.05(+0.43%)
Jan 10, 2019 11.31 11.55 11.30 11.55 2,725 +0.29(+2.56%)
Jan 09, 2019 11.20 11.26 11.19 11.26 2,725 +0.09(+0.83%)
Jan 08, 2019 11.17 11.17 11.17 11.17 213 +0.00(+0.00%)
Jan 07, 2019 11.17 11.17 11.17 11.17 92 +0.00(+0.00%)
Jan 04, 2019 11.40 11.40 11.17 11.17 2,600 +0.08(+0.77%)
Jan 03, 2019 11.51 11.52 11.09 11.09 2,721 -0.43(-3.78%)
Jan 02, 2019 10.15 12.11 10.04 11.52 18,926 +1.57(+15.78%)
Dec 31, 2018 9.960 10.30 9.950 9.950 2,100 +0.05(+0.51%)
Dec 28, 2018 10.10 10.12 9.860 9.900 3,700 -0.15(-1.49%)
Dec 27, 2018 10.10 10.20 10.05 10.05 940 +0.04(+0.39%)
Dec 26, 2018 9.994 10.04 9.860 10.01 2,877 +0.10(+1.02%)
Dec 24, 2018 10.15 10.22 9.670 9.910 3,900 -0.24(-2.36%)
Dec 21, 2018 10.42 10.46 10.15 10.15 7,000 -0.11(-1.07%)
Dec 20, 2018 10.51 10.51 10.10 10.26 6,171 -0.34(-3.21%)
Dec 19, 2018 10.79 10.79 10.51 10.60 3,209 -0.24(-2.25%)
Dec 18, 2018 10.64 10.84 10.64 10.84 3,435 +0.10(+0.96%)
Dec 17, 2018 10.50 10.75 10.50 10.74 2,715 -0.10(-0.92%)
Dec 14, 2018 10.91 10.95 10.70 10.84 4,700 -0.06(-0.55%)
Dec 13, 2018 10.95 10.95 10.90 10.90 1,356 +0.00(+0.00%)
Dec 12, 2018 11.18 11.24 10.90 10.90 3,217 -0.26(-2.33%)
Dec 11, 2018 11.11 11.17 11.00 11.16 5,679 +0.02(+0.18%)
Dec 10, 2018 11.35 11.81 11.12 11.14 3,626 +0.04(+0.36%)
Dec 07, 2018 11.33 11.33 11.03 11.10 2,500 -0.04(-0.33%)
Dec 06, 2018 11.06 11.14 10.95 11.14 2,718 +0.13(+1.15%)
Dec 04, 2018 11.45 11.50 11.01 11.01 5,700 -0.44(-3.84%)
Dec 03, 2018 11.55 11.67 11.40 11.45 8,137 +0.05(+0.44%)
Nov 30, 2018 11.57 11.65 11.40 11.40 1,600 -0.08(-0.68%)
Nov 29, 2018 11.75 11.75 11.48 11.48 848 -0.09(-0.79%)
Nov 28, 2018 11.31 11.57 11.31 11.57 2,650 +0.12(+1.07%)
Nov 27, 2018 11.45 11.45 11.45 11.45 275 -0.02(-0.18%)
Nov 26, 2018 11.42 11.58 11.42 11.47 3,768 +0.14(+1.21%)
Nov 23, 2018 11.30 11.43 11.30 11.33 3,000 -0.21(-1.86%)
Nov 21, 2018 11.54 11.54 11.54 0 +0.19(+1.66%)
Nov 20, 2018 11.53 11.53 11.27 11.36 1,725 +0.01(+0.07%)
Nov 19, 2018 11.40 11.61 11.20 11.35 12,996 +0.05(+0.42%)
Nov 16, 2018 11.57 11.58 10.99 11.30 10,800 -0.09(-0.76%)
Nov 15, 2018 11.82 11.94 11.25 11.39 15,938 -0.11(-0.98%)
Nov 14, 2018 12.28 12.29 11.21 11.50 13,117 -0.49(-4.09%)
Nov 13, 2018 12.00 12.70 11.00 11.99 71,768 +2.09(+21.07%)
Nov 12, 2018 9.986 9.986 9.850 9.903 2,435 -0.13(-1.27%)
Nov 09, 2018 9.830 10.03 9.810 10.03 1,200 +0.28(+2.84%)
Nov 08, 2018 9.753 9.753 9.753 9.753 55 +0.00(+0.00%)
Nov 07, 2018 9.660 9.753 9.660 9.753 210 +0.01(+0.14%)
Nov 06, 2018 9.860 9.860 9.600 9.740 2,998 -0.01(-0.09%)
Nov 05, 2018 9.810 9.907 9.700 9.748 2,562 -0.06(-0.63%)
Nov 02, 2018 9.540 9.810 9.540 9.810 400 -0.02(-0.20%)
Nov 01, 2018 9.820 9.830 9.820 9.830 520 +0.13(+1.34%)
Oct 31, 2018 9.700 9.700 9.700 9.700 19 +0.00(+0.00%)
Oct 30, 2018 9.700 9.700 9.700 9.700 2 +0.00(+0.00%)
Oct 29, 2018 9.998 10.00 9.500 9.700 5,856 -0.20(-2.02%)
Oct 26, 2018 9.920 9.990 9.810 9.900 3,700 -0.10(-1.00%)
Oct 25, 2018 10.03 10.04 10.00 10.00 1,357 -0.12(-1.23%)
Oct 24, 2018 10.12 10.12 10.12 10.12 125 -0.03(-0.25%)
Oct 23, 2018 10.16 10.16 10.09 10.15 3,086 -0.02(-0.20%)
Oct 22, 2018 10.12 10.17 10.12 10.17 423 +0.02(+0.20%)
Oct 19, 2018 10.00 10.15 10.00 10.15 200 +0.05(+0.49%)
Oct 18, 2018 10.30 10.30 10.10 10.10 1,938 -0.18(-1.74%)
Oct 17, 2018 9.990 10.28 9.990 10.28 3,113 -0.02(-0.19%)
Oct 16, 2018 10.41 10.41 10.30 10.30 408 +0.00(+0.00%)
Oct 15, 2018 10.30 10.30 10.30 10.30 317 -0.10(-0.96%)
Oct 12, 2018 10.50 10.57 10.40 10.40 500 +0.08(+0.78%)
Oct 11, 2018 10.40 10.56 10.32 10.32 831 -0.20(-1.94%)
Oct 10, 2018 10.52 10.52 10.52 10.52 93 +0.00(+0.00%)
Oct 09, 2018 10.64 10.88 10.52 10.52 4,274 -0.03(-0.26%)
Oct 08, 2018 10.55 10.55 10.55 10.55 35 +0.00(+0.02%)
Oct 05, 2018 10.77 10.77 10.41 10.55 2,100 -0.02(-0.21%)
Oct 04, 2018 10.08 10.57 10.08 10.57 1,682 -0.11(-1.01%)
Oct 03, 2018 10.68 10.68 10.68 10.68 1 +0.00(+0.00%)
Oct 02, 2018 10.60 10.69 10.60 10.68 888 -0.01(-0.12%)
Oct 01, 2018 10.75 10.78 10.69 10.69 1,365 -0.15(-1.35%)
Sep 28, 2018 10.86 10.86 10.77 10.84 1,600 -0.02(-0.18%)
Sep 27, 2018 10.94 10.94 10.80 10.86 1,416 -0.02(-0.18%)
Sep 26, 2018 11.05 11.05 10.70 10.88 2,505 +0.03(+0.28%)
Sep 25, 2018 10.72 10.91 10.70 10.85 1,576 +0.00(+0.00%)
Sep 24, 2018 10.21 10.85 10.15 10.85 3,471 +0.59(+5.75%)
Sep 21, 2018 10.31 10.31 10.26 10.26 2,600 -0.04(-0.39%)
Sep 20, 2018 10.35 10.35 10.30 10.30 1,928 -0.04(-0.43%)
Sep 19, 2018 10.30 10.35 10.30 10.35 2,909 +0.04(+0.44%)
Sep 18, 2018 10.41 10.41 10.30 10.30 996 -0.10(-0.96%)
Sep 17, 2018 10.40 10.40 10.40 10.40 49 +0.00(+0.00%)
Sep 14, 2018 10.50 10.50 10.40 10.40 400 -0.10(-0.95%)
Sep 13, 2018 10.50 10.50 10.40 10.50 1,648 +0.06(+0.60%)
Sep 12, 2018 10.49 10.49 10.44 10.44 1,104 -0.01(-0.13%)
Sep 11, 2018 10.40 10.45 10.40 10.45 404 -0.05(-0.47%)
Sep 10, 2018 10.59 10.59 10.40 10.50 7,071 -0.10(-0.94%)
Sep 07, 2018 10.60 10.60 10.60 10.60 600 +0.05(+0.47%)
Sep 06, 2018 10.52 10.55 10.51 10.55 607 -0.08(-0.75%)
Sep 05, 2018 10.65 10.70 10.44 10.63 4,939 -0.10(-0.93%)
Sep 04, 2018 10.73 10.73 10.73 10.73 520 -0.03(-0.28%)
Aug 31, 2018 10.76 10.76 10.76 0 +0.04(+0.40%)
Aug 30, 2018 10.67 10.74 10.60 10.72 4,538 -0.09(-0.81%)
Aug 29, 2018 10.75 10.80 10.70 10.80 2,073 -0.15(-1.35%)
Aug 28, 2018 11.00 11.04 10.87 10.95 3,591 -0.05(-0.44%)
Aug 27, 2018 11.07 11.13 11.00 11.00 2,745 -0.10(-0.90%)
Aug 24, 2018 11.20 11.30 11.10 11.10 1,100 -0.01(-0.12%)
Aug 23, 2018 11.10 11.18 11.10 11.11 2,156 -0.03(-0.24%)
Aug 22, 2018 11.00 11.21 11.00 11.14 8,536 +0.15(+1.36%)
Aug 21, 2018 10.95 10.99 10.80 10.99 1,371 +0.12(+1.08%)
Aug 20, 2018 10.70 10.87 10.65 10.87 4,555 +0.15(+1.38%)
Aug 17, 2018 10.76 10.80 10.70 10.72 7,700 -0.21(-1.89%)
Aug 16, 2018 10.70 11.05 10.69 10.93 11,976 +0.24(+2.26%)
Aug 15, 2018 10.90 10.90 10.55 10.69 9,549 -0.21(-1.93%)
Aug 14, 2018 10.40 11.35 10.35 10.90 54,169 +1.30(+13.54%)
Aug 13, 2018 9.900 9.900 9.597 9.600 10,557 -0.04(-0.36%)
Aug 10, 2018 9.750 9.750 9.585 9.635 13,700 -0.06(-0.65%)
Aug 09, 2018 9.600 9.698 9.600 9.698 1,022 +0.06(+0.60%)
Aug 08, 2018 9.600 9.700 9.500 9.640 11,080 -0.06(-0.62%)
Aug 06, 2018 9.700 9.700 9.700 0 +0.07(+0.73%)
Aug 03, 2018 9.630 9.630 9.630 9.630 100 +0.00(+0.02%)
Aug 02, 2018 9.628 9.628 173 +0.00(+0.00%)
Aug 01, 2018 9.628 9.628 9.628 9.628 3 +0.00(+0.00%)
Jul 31, 2018 9.690 9.690 9.500 9.628 3,104 -0.07(-0.74%)
Jul 30, 2018 9.700 9.700 9.700 9.700 663 -0.01(-0.05%)
Jul 27, 2018 9.920 9.920 9.705 9.705 600 -0.20(-1.97%)
Jul 26, 2018 9.670 9.900 9.670 9.900 799 +0.10(+1.02%)
Jul 24, 2018 9.800 9.800 9.800 7 +0.00(+0.00%)
Jul 23, 2018 9.890 9.890 9.800 9.800 645 +0.08(+0.80%)
Jul 20, 2018 9.670 9.722 9.670 9.722 520 +0.00(+0.04%)
Jul 19, 2018 9.690 9.718 9.670 9.718 760 +0.05(+0.51%)
Jul 18, 2018 9.711 9.711 9.650 9.669 1,130 +0.02(+0.20%)
Jul 17, 2018 9.576 9.650 9.576 9.650 2,103 +0.00(+0.00%)
Jul 16, 2018 9.500 9.749 9.500 9.650 2,118 +0.20(+2.12%)
Jul 13, 2018 9.530 9.530 9.367 9.450 5,392 -0.07(-0.74%)
Jul 12, 2018 9.520 9.520 9.520 9.520 260 +0.17(+1.82%)
Jul 11, 2018 9.316 9.350 9.299 9.350 984 +0.15(+1.63%)
Jul 10, 2018 9.246 9.340 9.200 9.200 3,003 -0.20(-2.10%)
Jul 09, 2018 9.246 9.397 9.246 9.397 361 +0.20(+2.14%)
Jul 06, 2018 9.200 9.200 9.200 9.200 429 +0.05(+0.55%)
Jul 02, 2018 9.150 9.150 9.150 28 -0.01(-0.11%)
Jun 29, 2018 9.180 9.180 9.160 9.160 514 -0.09(-0.97%)
Jun 28, 2018 9.250 9.250 9.250 9.250 2,134 -0.00(-0.00%)
Jun 27, 2018 9.260 9.260 9.250 9.250 1,709 -0.01(-0.09%)
Jun 26, 2018 9.250 9.258 9.250 9.258 2,021 +0.01(+0.09%)
Jun 25, 2018 9.360 9.400 9.040 9.250 3,595 +0.05(+0.59%)
Jun 22, 2018 9.196 9.500 9.196 9.196 2,406 +0.12(+1.32%)
Jun 21, 2018 9.150 9.196 9.076 9.076 4,256 +0.06(+0.62%)
Jun 19, 2018 9.020 9.020 9.020 472 -0.25(-2.68%)
Jun 18, 2018 9.218 9.350 9.218 9.268 4,710 -0.05(-0.56%)
Jun 15, 2018 9.264 9.320 9.264 9.320 1,171 +0.07(+0.76%)
Jun 14, 2018 9.300 9.300 9.250 9.250 891 -0.03(-0.27%)
Jun 13, 2018 9.300 9.300 9.117 9.275 1,628 -0.01(-0.16%)
Jun 12, 2018 9.252 9.293 9.226 9.290 858 +0.10(+1.09%)
Jun 08, 2018 9.190 9.190 9.190 2 +0.10(+1.10%)
Jun 06, 2018 9.090 9.090 9.090 41 -0.24(-2.57%)
Jun 05, 2018 9.350 9.350 9.060 9.330 2,330 -0.02(-0.21%)
Jun 04, 2018 9.150 9.350 9.130 9.350 1,902 +0.26(+2.92%)
Jun 01, 2018 9.085 9.085 9.085 9.085 789 +0.09(+0.94%)
May 31, 2018 9.170 9.250 9.000 9.000 3,537 +0.00(+0.00%)
May 30, 2018 9.300 9.300 9.000 9.000 1,279 -0.20(-2.17%)
May 29, 2018 9.250 9.281 8.960 9.200 11,673 -0.16(-1.73%)
May 25, 2018 9.361 9.361 9.361 0 +0.02(+0.23%)
May 24, 2018 9.260 9.340 9.250 9.340 1,308 -0.11(-1.16%)
May 23, 2018 9.250 9.449 9.250 9.449 3,824 +0.20(+2.15%)
May 22, 2018 9.080 9.330 9.068 9.250 2,051 -0.18(-1.91%)
May 21, 2018 9.190 9.430 9.190 9.430 3,710 +0.30(+3.34%)
May 18, 2018 9.050 9.200 8.977 9.125 3,015 +0.07(+0.83%)
May 17, 2018 9.050 9.072 9.050 9.050 2,878 +0.08(+0.85%)
May 16, 2018 8.910 9.110 8.750 8.973 10,158 -0.13(-1.39%)
May 15, 2018 9.600 9.615 8.690 9.100 17,674 -0.54(-5.60%)
May 14, 2018 10.00 10.00 9.200 9.640 18,555 -0.20(-2.01%)
May 11, 2018 9.860 9.974 9.810 9.838 2,331 -0.03(-0.32%)
May 10, 2018 9.710 9.900 9.710 9.870 3,092 +0.15(+1.50%)
May 09, 2018 9.689 9.737 9.673 9.724 2,534 +0.11(+1.18%)
May 08, 2018 9.614 9.689 9.610 9.610 2,298 +0.04(+0.47%)
May 07, 2018 9.600 9.600 9.565 9.565 2,678 -0.03(-0.36%)
May 04, 2018 9.600 9.600 9.556 9.600 1,880 +0.09(+0.94%)
May 03, 2018 9.430 9.550 9.430 9.511 3,097 -0.02(-0.19%)
May 01, 2018 9.528 9.528 9.528 8 +0.06(+0.62%)
Apr 30, 2018 9.470 9.650 9.470 9.470 2,233 -0.13(-1.35%)
Apr 27, 2018 9.700 9.849 9.586 9.600 3,233 +0.09(+0.91%)
Apr 26, 2018 9.600 9.600 9.450 9.513 2,820 -0.09(-0.91%)
Apr 25, 2018 9.600 9.632 9.600 9.600 2,366 +0.03(+0.28%)
Apr 24, 2018 9.610 9.610 9.573 9.573 500 -0.05(-0.48%)
Apr 23, 2018 9.680 9.691 9.320 9.619 6,592 -0.23(-2.34%)
Apr 19, 2018 9.850 9.850 9.850 53 -0.07(-0.71%)
Apr 18, 2018 9.860 9.955 9.850 9.920 4,646 +0.08(+0.82%)
Apr 17, 2018 9.899 9.900 9.800 9.839 2,250 +0.12(+1.22%)
Apr 16, 2018 9.690 9.990 9.690 9.720 14,579 +0.07(+0.73%)
Apr 13, 2018 9.651 9.651 9.650 9.650 634 +0.00(+0.00%)
Apr 11, 2018 9.650 9.650 9.650 0 +0.01(+0.10%)
Apr 10, 2018 9.382 9.700 9.382 9.640 5,350 +0.26(+2.77%)
Apr 09, 2018 9.364 9.380 9.351 9.380 1,900 -0.08(-0.87%)
Apr 06, 2018 9.430 9.531 9.200 9.463 8,406 -0.17(-1.75%)
Apr 05, 2018 9.510 9.681 9.510 9.631 677 +0.02(+0.23%)
Apr 04, 2018 9.611 9.681 9.578 9.609 1,702 -0.09(-0.93%)
Apr 03, 2018 9.508 9.722 9.508 9.700 11,178 +0.10(+1.01%)
Apr 02, 2018 9.801 9.836 9.460 9.603 20,997 -0.30(-3.00%)
Mar 29, 2018 9.900 9.900 9.900 0 -0.04(-0.40%)
Mar 28, 2018 10.10 10.10 9.940 9.940 2,710 -0.11(-1.09%)
Mar 27, 2018 10.05 10.05 10.05 10.05 180 +0.10(+1.01%)
Mar 26, 2018 10.10 10.77 9.700 9.950 48,323 +0.58(+6.17%)
Mar 23, 2018 9.550 9.550 9.280 9.372 5,741 -0.26(-2.68%)
Mar 22, 2018 9.780 9.792 9.630 9.630 2,784 -0.28(-2.82%)
Mar 21, 2018 9.910 9.910 9.910 9.910 553 +0.20(+2.05%)
Mar 20, 2018 9.679 9.724 9.650 9.711 704 +0.03(+0.31%)
Mar 19, 2018 9.624 9.681 9.624 9.681 1,853 -0.03(-0.32%)
Mar 16, 2018 9.850 9.850 9.712 9.712 703 -0.04(-0.39%)
Mar 15, 2018 9.766 9.775 9.750 9.750 1,051 +0.00(+0.00%)
Mar 13, 2018 9.750 9.750 9.750 51 -0.03(-0.27%)
Mar 12, 2018 9.481 9.776 9.415 9.776 9,049 +0.41(+4.34%)
Mar 08, 2018 9.370 9.370 9.370 1 +0.02(+0.21%)
Mar 07, 2018 9.500 9.525 9.350 9.350 2,670 -0.10(-1.06%)
Mar 06, 2018 9.470 9.470 9.450 9.450 794 -0.05(-0.53%)
Mar 05, 2018 9.400 9.500 9.258 9.500 3,689 -0.02(-0.21%)
Feb 28, 2018 9.520 9.520 9.520 435 -0.28(-2.86%)
Feb 26, 2018 9.800 9.800 9.800 24 +0.10(+1.03%)
Feb 23, 2018 9.700 9.700 9.700 9.700 177 +0.05(+0.52%)
Feb 22, 2018 9.650 9.650 9.650 9.650 1,712 -0.15(-1.53%)
Feb 21, 2018 9.800 9.800 9.800 9.800 423 +0.05(+0.55%)
Feb 20, 2018 9.650 9.800 9.650 9.746 11,112 -0.03(-0.33%)
Feb 16, 2018 9.779 9.779 9.779 0 +0.07(+0.76%)
Feb 15, 2018 9.680 9.840 9.550 9.705 3,972 +0.00(+0.05%)
Feb 14, 2018 9.680 9.700 9.680 9.700 350 -0.05(-0.51%)
Feb 13, 2018 9.820 9.820 9.750 9.750 2,964 -0.10(-1.02%)
Feb 09, 2018 9.850 9.850 9.850 38 +0.08(+0.82%)
Feb 08, 2018 9.850 9.850 9.770 611 -0.08(-0.81%)
Feb 07, 2018 9.987 10.00 9.800 9.850 5,389 -0.19(-1.89%)
Feb 06, 2018 10.00 10.07 9.850 10.04 5,701 +0.09(+0.95%)
Feb 05, 2018 10.15 9.670 9.946 5,155 -0.20(-2.01%)
Feb 02, 2018 10.26 10.34 10.15 10.15 6,482 -0.24(-2.31%)
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.