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 (%)
Dec 31, 2013 8.100 8.100 8.100 8.100 1,400 +0.00(+0.00%)
Dec 30, 2013 8.250 8.491 8.100 8.100 9,164 +0.03(+0.37%)
Dec 27, 2013 8.190 8.219 7.961 8.070 4,000 -0.19(-2.32%)
Dec 26, 2013 7.960 8.262 7.960 8.262 10,352 +0.21(+2.63%)
Dec 24, 2013 8.030 8.250 8.020 8.050 3,063 -0.20(-2.42%)
Dec 23, 2013 8.250 8.250 8.250 8.250 1 +0.00(+0.00%)
Dec 20, 2013 8.250 8.250 8.250 8.250 2,955 +0.05(+0.61%)
Dec 19, 2013 8.240 8.250 8.200 8.200 4,461 -0.05(-0.61%)
Dec 18, 2013 8.120 8.370 8.120 8.250 12,681 +0.06(+0.73%)
Dec 17, 2013 8.000 8.190 8.000 8.190 6,652 +0.09(+1.11%)
Dec 16, 2013 8.150 8.150 8.100 8.100 6,423 -0.07(-0.86%)
Dec 13, 2013 7.700 8.170 7.700 8.170 9,002 +0.02(+0.25%)
Dec 11, 2013 8.150 8.150 8.150 8.150 0 -0.10(-1.21%)
Dec 10, 2013 8.100 8.250 8.100 8.250 9,920 +0.15(+1.84%)
Dec 09, 2013 8.150 8.150 8.020 8.101 2,147 -0.15(-1.81%)
Dec 06, 2013 8.200 8.330 8.200 8.250 5,270 +0.15(+1.85%)
Dec 05, 2013 8.100 8.100 8.100 8.100 309 -0.02(-0.27%)
Dec 04, 2013 8.110 8.210 8.050 8.122 3,128 -0.05(-0.59%)
Dec 03, 2013 8.360 8.360 8.102 8.170 9,600 -0.24(-2.85%)
Dec 02, 2013 8.500 8.501 8.400 8.410 1,900 -0.09(-1.06%)
Nov 29, 2013 8.700 8.700 8.340 8.500 18,383 -0.08(-0.96%)
Nov 27, 2013 8.460 9.040 8.400 8.582 70,718 +0.26(+3.15%)
Nov 26, 2013 8.500 8.500 8.320 8.320 2,000 -0.14(-1.65%)
Nov 25, 2013 8.500 8.500 8.460 8.460 588 -0.04(-0.51%)
Nov 22, 2013 8.350 8.550 8.350 8.503 5,700 +0.00(+0.04%)
Nov 21, 2013 8.500 8.500 8.500 8.500 3,260 +0.20(+2.41%)
Nov 20, 2013 8.500 8.500 8.250 8.300 3,427 -0.16(-1.89%)
Nov 19, 2013 8.460 8.460 8.460 8.460 173 -0.03(-0.35%)
Nov 18, 2013 8.489 8.490 8.480 8.490 700 +0.14(+1.68%)
Nov 15, 2013 8.500 8.500 8.350 8.350 3,320 -0.30(-3.47%)
Nov 14, 2013 8.500 8.750 8.499 8.650 6,382 +0.25(+2.98%)
Nov 13, 2013 8.500 8.500 8.400 8.400 1,223 -0.09(-1.06%)
Nov 12, 2013 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Nov 08, 2013 8.260 8.500 8.500 8.500 800 +0.25(+3.03%)
Nov 07, 2013 8.200 8.470 8.200 8.250 500 -0.20(-2.37%)
Nov 05, 2013 8.500 8.450 8.450 8.450 4,600 +0.02(+0.24%)
Nov 01, 2013 8.430 8.430 8.430 8.430 100 -0.01(-0.12%)
Oct 31, 2013 8.580 8.840 8.400 8.440 14,919 -0.26(-2.99%)
Oct 30, 2013 8.700 8.700 8.700 8.700 100 +0.30(+3.57%)
Oct 29, 2013 8.400 8.423 8.390 8.400 1,100 -0.15(-1.75%)
Oct 28, 2013 8.650 8.650 8.500 8.550 2,686 +0.05(+0.59%)
Oct 25, 2013 8.690 8.690 8.361 8.500 1,314 +0.03(+0.35%)
Oct 24, 2013 8.420 8.600 8.380 8.470 2,766 -0.13(-1.51%)
Oct 22, 2013 8.580 8.600 8.600 8.600 1,200 +0.00(+0.00%)
Oct 21, 2013 8.520 8.600 8.520 8.600 2,586 -0.07(-0.81%)
Oct 18, 2013 8.260 8.670 8.260 8.670 1,500 -0.21(-2.36%)
Oct 17, 2013 8.850 8.900 8.840 8.880 1,002 +0.13(+1.49%)
Oct 16, 2013 8.820 8.900 8.700 8.750 2,065 -0.15(-1.69%)
Oct 15, 2013 8.830 8.900 8.830 8.900 4,449 +0.10(+1.14%)
Oct 14, 2013 8.750 8.850 8.750 8.800 1,478 +0.06(+0.69%)
Oct 11, 2013 8.720 8.740 8.720 8.740 200 +0.00(+0.00%)
Oct 10, 2013 8.935 9.050 8.740 8.740 8,093 -0.05(-0.62%)
Oct 08, 2013 8.900 8.795 8.795 8.795 3,300 +0.53(+6.47%)
Oct 07, 2013 8.650 8.800 8.260 8.260 6,000 -0.45(-5.17%)
Oct 04, 2013 8.660 8.714 8.560 8.710 2,157 +0.11(+1.28%)
Oct 03, 2013 8.610 8.610 8.480 8.600 1,400 -0.10(-1.15%)
Oct 02, 2013 8.890 8.900 8.690 8.700 13,486 -0.15(-1.69%)
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.