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

Servotronics Inc (NY: SVT )

12.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 8.770 8.770 8.770 5 -0.04(-0.41%)
Oct 30, 2017 8.750 8.830 8.729 8.806 952 +0.14(+1.56%)
Oct 27, 2017 8.680 8.800 8.680 8.671 818 -0.18(-2.02%)
Oct 26, 2017 8.800 9.004 8.800 8.850 7,331 +0.05(+0.57%)
Oct 25, 2017 8.650 8.868 8.650 8.800 19,390 -0.04(-0.49%)
Oct 24, 2017 8.720 8.843 8.720 8.843 317 +0.09(+1.07%)
Oct 23, 2017 8.650 8.777 8.650 8.750 2,631 -0.07(-0.75%)
Oct 19, 2017 8.816 8.816 8.816 8 +0.02(+0.18%)
Oct 18, 2017 8.840 8.850 8.750 8.800 6,509 +0.10(+1.15%)
Oct 17, 2017 8.726 8.726 8.700 8.700 1,837 -0.04(-0.41%)
Oct 13, 2017 8.736 8.736 8.736 0 +0.06(+0.65%)
Oct 12, 2017 8.716 8.716 8.680 8.680 1,187 -0.08(-0.91%)
Oct 11, 2017 8.769 8.769 8.760 8.760 337 -0.09(-1.02%)
Oct 10, 2017 8.650 8.990 8.650 8.850 4,808 +0.28(+3.27%)
Oct 09, 2017 8.500 8.600 8.495 8.570 3,790 -0.01(-0.08%)
Oct 05, 2017 8.577 247 -0.14(-1.64%)
Oct 04, 2017 8.600 8.720 8.560 8.720 1,860 +0.15(+1.75%)
Oct 03, 2017 8.639 8.639 8.570 8.570 591 -0.05(-0.55%)
Oct 02, 2017 8.790 8.790 8.560 8.617 2,162 +0.05(+0.55%)
Sep 29, 2017 8.850 9.203 8.570 8.570 19,537 -0.43(-4.78%)
Sep 28, 2017 8.800 9.050 8.800 9.000 902 +0.12(+1.35%)
Sep 27, 2017 8.800 8.880 8.800 8.880 2,736 +0.06(+0.68%)
Sep 26, 2017 8.768 8.820 8.768 8.820 1,266 -0.06(-0.68%)
Sep 25, 2017 8.880 8.880 8.663 8.880 5,354 +0.00(+0.00%)
Sep 22, 2017 8.750 8.990 8.750 8.880 17,871 +0.15(+1.72%)
Sep 21, 2017 8.683 9.144 8.647 8.730 7,994 +0.02(+0.23%)
Sep 20, 2017 8.670 8.720 8.670 8.710 1,191 +0.02(+0.23%)
Sep 19, 2017 8.670 8.720 8.670 8.690 1,351 +0.07(+0.81%)
Sep 18, 2017 8.660 8.720 8.620 8.620 754 +0.06(+0.70%)
Sep 15, 2017 8.560 8.560 8.560 8.560 762 -0.16(-1.83%)
Sep 14, 2017 8.819 8.819 8.550 8.720 8,855 -0.07(-0.80%)
Sep 13, 2017 8.790 8.790 8.790 8.790 1,076 +0.12(+1.38%)
Sep 12, 2017 8.700 8.750 8.670 8.670 1,366 -0.08(-0.91%)
Sep 11, 2017 8.870 8.870 8.750 8.750 927 +0.05(+0.57%)
Sep 08, 2017 8.870 8.870 8.700 8.700 670 -0.18(-2.03%)
Sep 06, 2017 8.880 105 +0.14(+1.54%)
Sep 05, 2017 9.100 9.100 8.550 8.745 4,535 -0.41(-4.43%)
Sep 01, 2017 9.150 9.164 9.150 9.150 608 +0.00(+0.00%)
Aug 31, 2017 9.400 9.400 9.150 9.150 2,627 -0.28(-2.96%)
Aug 30, 2017 9.360 9.429 9.360 9.429 765 -0.05(-0.57%)
Aug 29, 2017 9.483 9.483 9.483 9.483 368 +0.19(+2.06%)
Aug 28, 2017 9.438 9.438 9.292 9.292 1,677 -0.17(-1.84%)
Aug 25, 2017 9.466 9.466 9.466 9.466 129 -0.10(-1.09%)
Aug 24, 2017 9.500 9.767 9.500 9.570 6,686 -0.08(-0.83%)
Aug 23, 2017 9.460 9.730 9.460 9.650 1,332 +0.09(+0.94%)
Aug 22, 2017 9.750 10.05 9.270 9.560 6,792 +0.05(+0.50%)
Aug 21, 2017 9.500 9.526 9.500 9.512 2,583 -0.31(-3.13%)
Aug 18, 2017 9.540 9.990 9.509 9.820 4,369 +0.13(+1.39%)
Aug 16, 2017 9.685 9.685 9.685 0 +0.05(+0.57%)
Aug 15, 2017 10.00 10.00 9.610 9.630 2,391 -0.22(-2.23%)
Aug 14, 2017 9.800 9.860 9.640 9.850 9,959 -0.05(-0.51%)
Aug 11, 2017 9.807 9.900 9.688 9.900 4,594 +0.15(+1.54%)
Aug 09, 2017 9.750 9.750 9.750 0 +0.01(+0.10%)
Aug 08, 2017 9.750 9.784 9.500 9.740 6,041 +0.15(+1.56%)
Aug 07, 2017 9.520 9.660 9.386 9.590 14,578 +0.05(+0.52%)
Aug 04, 2017 9.400 9.659 9.396 9.540 6,542 +0.04(+0.42%)
Aug 03, 2017 9.750 9.750 9.500 9.500 2,643 -0.07(-0.73%)
Aug 02, 2017 9.780 9.830 9.568 9.570 6,154 +0.07(+0.74%)
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.