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

Servotronics Inc (NY: SVT )

11.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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, 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%)
Aug 01, 2017 9.661 10.05 9.500 9.500 6,760 +0.01(+0.12%)
Jul 31, 2017 9.640 9.640 9.341 9.489 6,007 +0.21(+2.21%)
Jul 26, 2017 9.284 9.284 9.284 0 -0.32(-3.29%)
Jul 25, 2017 9.270 9.750 9.270 9.600 610 +0.08(+0.83%)
Jul 24, 2017 9.500 9.550 9.500 9.521 5,483 +0.25(+2.70%)
Jul 21, 2017 9.431 9.431 9.270 9.270 2,333 -0.26(-2.78%)
Jul 20, 2017 9.550 9.485 9.535 1,193 +0.05(+0.52%)
Jul 19, 2017 9.414 9.485 9.414 9.485 450 +0.13(+1.42%)
Jul 18, 2017 9.420 9.420 9.352 9.352 489 +0.08(+0.89%)
Jul 17, 2017 9.340 9.600 9.270 9.270 1,615 -0.11(-1.17%)
Jul 14, 2017 9.530 9.550 9.380 9.380 1,320 -0.07(-0.74%)
Jul 12, 2017 9.450 9.450 9.450 0 +0.08(+0.85%)
Jul 11, 2017 9.370 9.370 9.370 9.370 236 +0.02(+0.21%)
Jul 10, 2017 9.280 9.470 9.280 9.350 3,928 +0.03(+0.32%)
Jul 06, 2017 9.320 38 -0.07(-0.75%)
Jul 05, 2017 9.355 9.390 9.355 9.390 1,871 +0.09(+0.97%)
Jul 03, 2017 9.300 9.300 9.300 9.300 108 -0.08(-0.85%)
Jun 30, 2017 9.314 9.380 9.314 9.380 223 -0.01(-0.11%)
Jun 29, 2017 9.300 9.390 9.300 9.390 771 -0.01(-0.11%)
Jun 28, 2017 9.120 9.420 9.120 9.400 9,282 -0.17(-1.77%)
Jun 27, 2017 9.572 9.575 9.570 9.570 3,085 -0.00(-0.04%)
Jun 26, 2017 9.570 9.574 9.570 9.574 3,261 +0.02(+0.25%)
Jun 20, 2017 9.550 63 +0.12(+1.32%)
Jun 19, 2017 9.440 9.440 9.400 9.426 1,251 +0.08(+0.81%)
Jun 16, 2017 9.278 9.350 9.269 9.350 3,368 +0.07(+0.75%)
Jun 15, 2017 9.340 9.350 9.250 9.280 2,685 -0.02(-0.22%)
Jun 13, 2017 9.300 40 -0.04(-0.45%)
Jun 12, 2017 9.375 9.375 9.284 9.342 1,536 -0.07(-0.77%)
Jun 09, 2017 9.415 9.415 9.415 9.415 364 +0.09(+0.97%)
Jun 08, 2017 9.350 9.350 9.325 9.325 1,795 -0.12(-1.22%)
Jun 07, 2017 9.330 9.440 9.330 9.440 1,165 +0.11(+1.18%)
Jun 06, 2017 9.344 9.360 9.330 9.330 3,759 -0.17(-1.79%)
Jun 05, 2017 9.510 9.510 9.500 9.500 781 +0.00(+0.00%)
Jun 02, 2017 9.310 9.500 9.310 9.500 509 +0.24(+2.59%)
Jun 01, 2017 9.310 9.310 9.260 9.260 1,862 +0.01(+0.11%)
May 31, 2017 9.250 9.261 9.210 9.250 7,350 -0.15(-1.60%)
May 30, 2017 9.400 9.400 9.400 9.400 305 -0.10(-1.05%)
May 26, 2017 9.260 9.690 9.250 9.500 1,122 +0.25(+2.70%)
May 24, 2017 9.250 9.250 9.250 0 +0.04(+0.43%)
May 23, 2017 9.220 9.220 9.210 9.210 1,123 -0.19(-2.02%)
May 22, 2017 9.500 10.00 9.250 9.400 8,889 +0.14(+1.51%)
May 19, 2017 9.260 9.260 9.260 9.260 488 +0.01(+0.11%)
May 18, 2017 9.270 9.511 9.250 9.250 5,626 -0.75(-7.50%)
May 16, 2017 10.00 5 -0.21(-2.06%)
May 15, 2017 10.57 10.57 10.15 10.21 11,889 -0.38(-3.59%)
May 12, 2017 10.52 10.59 10.52 10.59 777 +0.18(+1.73%)
May 11, 2017 10.38 10.41 10.25 10.41 776 -0.09(-0.86%)
May 05, 2017 10.50 103 +0.16(+1.60%)
May 03, 2017 10.34 8 +0.14(+1.37%)
May 01, 2017 10.20 133 -0.00(-0.05%)
Apr 28, 2017 10.15 10.20 10.15 10.20 1,113 -0.10(-0.97%)
Apr 27, 2017 10.27 10.30 10.27 10.30 366 +0.15(+1.48%)
Apr 26, 2017 10.35 10.35 10.15 10.15 3,038 -0.20(-1.93%)
Apr 25, 2017 10.27 10.35 10.25 10.35 11,198 +0.00(+0.00%)
Apr 24, 2017 10.28 10.35 10.28 10.35 1,392 +0.08(+0.83%)
Apr 21, 2017 10.27 10.27 10.27 10.27 210 -0.12(-1.20%)
Apr 20, 2017 10.50 10.50 10.39 10.39 459 -0.13(-1.24%)
Apr 19, 2017 10.53 10.53 10.52 10.52 1,287 -0.01(-0.13%)
Apr 18, 2017 10.60 10.60 10.50 10.53 4,708 -0.03(-0.25%)
Apr 17, 2017 10.55 10.56 10.55 10.56 3,613 +0.02(+0.17%)
Apr 11, 2017 10.54 19 +0.28(+2.75%)
Apr 10, 2017 10.70 10.70 10.26 10.26 5,979 -0.75(-6.81%)
Apr 07, 2017 10.87 11.15 10.87 11.01 2,368 -0.20(-1.76%)
Apr 06, 2017 11.18 11.21 11.18 11.21 440 +0.16(+1.42%)
Apr 05, 2017 11.15 11.15 11.05 11.05 1,114 +0.03(+0.27%)
Apr 04, 2017 11.34 11.34 11.02 11.02 790 -0.30(-2.65%)
Apr 03, 2017 11.13 11.50 10.57 11.32 3,694 +0.21(+1.89%)
Mar 30, 2017 11.11 23 +0.01(+0.10%)
Mar 29, 2017 11.05 11.10 11.03 11.10 2,541 +0.14(+1.27%)
Mar 28, 2017 10.96 10.96 10.94 10.96 1,281 +0.00(+0.00%)
Mar 27, 2017 11.10 11.15 10.88 10.96 1,246 -0.19(-1.70%)
Mar 24, 2017 10.95 11.15 10.79 11.15 4,205 +0.05(+0.45%)
Mar 23, 2017 11.10 11.10 11.10 11.10 200 -0.02(-0.18%)
Mar 22, 2017 11.06 11.35 10.98 11.12 5,613 +0.11(+0.96%)
Mar 21, 2017 11.25 11.50 11.01 11.01 7,353 -0.25(-2.25%)
Mar 20, 2017 11.21 11.32 11.21 11.27 1,515 -0.22(-1.93%)
Mar 17, 2017 11.14 11.49 11.10 11.49 3,442 +0.34(+3.05%)
Mar 16, 2017 11.63 11.74 11.08 11.15 14,447 -0.68(-5.75%)
Mar 15, 2017 12.07 12.09 11.64 11.83 6,029 +0.34(+2.96%)
Mar 14, 2017 11.00 11.49 10.96 11.49 4,452 +0.52(+4.74%)
Mar 13, 2017 10.63 10.98 10.62 10.97 5,512 +0.46(+4.40%)
Mar 10, 2017 10.49 10.59 10.35 10.51 3,512 +0.15(+1.41%)
Mar 09, 2017 10.32 10.47 10.32 10.36 3,020 +0.15(+1.48%)
Mar 07, 2017 10.21 10.21 10.21 0 +0.05(+0.48%)
Mar 06, 2017 10.17 10.18 10.16 10.16 403 -0.13(-1.25%)
Mar 03, 2017 10.09 10.40 10.09 10.29 4,437 +0.10(+0.98%)
Mar 02, 2017 10.30 10.30 10.00 10.19 4,308 -0.11(-1.07%)
Mar 01, 2017 9.880 10.30 9.872 10.30 4,977 +0.03(+0.29%)
Feb 28, 2017 10.25 10.27 9.700 10.27 11,691 -0.03(-0.29%)
Feb 27, 2017 10.53 10.53 10.08 10.30 7,601 -0.27(-2.60%)
Feb 24, 2017 10.57 10.57 10.57 10.57 766 +0.01(+0.05%)
Feb 23, 2017 10.65 10.65 10.55 10.57 1,010 +0.22(+2.12%)
Feb 22, 2017 10.22 10.51 10.22 10.35 5,040 +0.07(+0.68%)
Feb 21, 2017 10.26 10.40 10.15 10.28 2,505 +0.20(+1.98%)
Feb 17, 2017 10.08 10.08 10.08 0 +0.20(+2.00%)
Feb 16, 2017 9.898 10.09 9.883 9.883 2,146 -0.09(-0.89%)
Feb 15, 2017 9.810 9.971 9.810 9.971 321 +0.27(+2.74%)
Feb 14, 2017 10.04 10.04 9.706 9.706 1,794 -0.30(-3.01%)
Feb 13, 2017 9.950 10.11 9.950 10.01 1,098 -0.09(-0.92%)
Feb 10, 2017 10.03 10.12 10.03 10.10 394 -0.10(-0.98%)
Feb 08, 2017 10.20 10.20 10.20 0 +0.34(+3.45%)
Feb 07, 2017 9.917 9.917 9.849 9.860 502 +0.00(+0.00%)
Feb 06, 2017 9.860 9.860 9.860 9.860 256 +0.09(+0.92%)
Feb 03, 2017 9.735 9.770 9.733 9.770 1,960 +0.02(+0.23%)
Feb 02, 2017 10.03 10.03 9.720 9.748 2,424 -0.26(-2.62%)
Feb 01, 2017 10.03 10.03 10.01 10.01 4,715 -0.03(-0.30%)
Jan 31, 2017 10.04 10.04 10.01 10.04 1,750 +0.00(+0.04%)
Jan 30, 2017 9.990 9.990 10.04 1,776 +0.05(+0.46%)
Jan 27, 2017 9.990 10.08 9.974 9.990 3,942 -0.10(-0.99%)
Jan 26, 2017 10.09 10.09 10.09 10.09 1,180 +0.05(+0.50%)
Jan 25, 2017 10.03 10.08 10.03 10.04 645 +0.05(+0.48%)
Jan 24, 2017 10.07 10.20 9.988 9.992 13,992 -0.02(-0.17%)
Jan 23, 2017 10.08 10.08 10.01 10.01 380 -0.11(-1.06%)
Jan 20, 2017 9.959 10.13 9.950 10.12 1,990 -0.06(-0.62%)
Jan 19, 2017 9.915 10.18 9.915 10.18 8,977 +0.33(+3.35%)
Jan 18, 2017 9.710 9.850 9.710 9.850 1,266 +0.06(+0.56%)
Jan 17, 2017 9.520 9.970 9.520 9.795 3,388 +0.09(+0.98%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.05(+0.52%)
Jan 12, 2017 9.570 9.651 9.570 9.650 769 -0.04(-0.41%)
Jan 11, 2017 9.655 9.900 9.600 9.690 15,994 -0.06(-0.62%)
Jan 10, 2017 9.886 9.886 9.650 9.750 5,409 -0.05(-0.51%)
Jan 09, 2017 9.890 9.890 9.800 9.800 1,568 -0.08(-0.81%)
Jan 06, 2017 9.940 9.940 9.851 9.880 2,478 -0.06(-0.60%)
Jan 05, 2017 10.05 10.06 9.900 9.940 1,541 +0.02(+0.24%)
Jan 04, 2017 9.950 10.07 9.870 9.916 6,104 -0.20(-2.00%)
Jan 03, 2017 10.19 10.28 9.840 10.12 6,074 +0.05(+0.48%)
Dec 30, 2016 10.07 10.07 10.07 0 +0.02(+0.20%)
Dec 29, 2016 9.780 10.05 9.680 10.05 1,878 +0.43(+4.45%)
Dec 28, 2016 9.650 10.04 9.531 9.622 3,870 -0.16(-1.62%)
Dec 27, 2016 10.07 10.07 9.718 9.780 5,688 -0.20(-2.00%)
Dec 23, 2016 9.980 9.980 9.980 0 +0.26(+2.66%)
Dec 22, 2016 9.721 9.721 9.721 9.721 506 +0.01(+0.12%)
Dec 21, 2016 9.720 9.780 9.710 9.710 625 -0.17(-1.72%)
Dec 20, 2016 9.836 10.00 9.510 9.880 24,124 +0.25(+2.60%)
Dec 19, 2016 9.610 9.833 9.610 9.630 5,327 -0.12(-1.23%)
Dec 16, 2016 9.760 9.850 9.510 9.750 8,476 +0.02(+0.21%)
Dec 15, 2016 9.610 9.730 9.610 9.730 1,040 +0.22(+2.31%)
Dec 14, 2016 9.600 9.850 9.510 9.510 4,611 -0.09(-0.94%)
Dec 13, 2016 9.790 9.970 9.543 9.600 10,090 -0.19(-1.95%)
Dec 12, 2016 9.600 9.819 9.530 9.791 12,241 -0.04(-0.40%)
Dec 09, 2016 9.520 9.970 9.490 9.830 19,844 +0.08(+0.82%)
Dec 08, 2016 9.881 9.881 9.710 9.750 1,528 +0.00(+0.00%)
Dec 07, 2016 9.840 9.960 9.630 9.750 24,216 +0.35(+3.72%)
Dec 06, 2016 9.441 9.790 9.260 9.400 8,655 -0.05(-0.53%)
Dec 05, 2016 9.400 9.470 9.210 9.450 14,446 -0.13(-1.36%)
Dec 02, 2016 9.080 9.580 9.070 9.580 10,382 +0.41(+4.47%)
Dec 01, 2016 9.160 9.170 9.094 9.170 2,372 -0.05(-0.54%)
Nov 30, 2016 9.610 9.620 9.080 9.220 15,047 -0.58(-5.97%)
Nov 29, 2016 9.857 9.857 9.670 9.805 5,033 +0.06(+0.67%)
Nov 28, 2016 10.01 10.03 9.260 9.740 50,539 -0.33(-3.28%)
Nov 25, 2016 9.900 10.07 9.900 10.07 737 +0.17(+1.72%)
Nov 23, 2016 9.900 9.900 9.900 0 -0.16(-1.56%)
Nov 22, 2016 9.660 10.41 9.631 10.06 23,656 +0.36(+3.68%)
Nov 21, 2016 9.670 9.750 9.573 9.700 5,475 +0.05(+0.52%)
Nov 18, 2016 9.540 9.650 9.540 9.650 5,678 -0.02(-0.21%)
Nov 17, 2016 9.520 9.729 9.300 9.670 24,571 +0.15(+1.58%)
Nov 16, 2016 9.280 9.670 9.050 9.520 25,361 +0.40(+4.39%)
Nov 15, 2016 8.750 9.280 8.750 9.120 15,407 +0.12(+1.33%)
Nov 14, 2016 9.000 9.650 8.700 9.000 82,846 -0.60(-6.21%)
Nov 11, 2016 10.70 10.70 9.530 9.596 21,869 -1.26(-11.64%)
Nov 10, 2016 11.20 11.23 10.71 10.86 6,760 -0.06(-0.55%)
Nov 09, 2016 10.80 10.97 10.78 10.92 6,362 -0.07(-0.63%)
Nov 08, 2016 10.92 10.99 10.92 10.99 2,156 +0.07(+0.64%)
Nov 07, 2016 10.93 10.97 10.88 10.92 4,627 +0.04(+0.37%)
Nov 04, 2016 10.53 10.98 10.50 10.88 3,698 +0.37(+3.52%)
Nov 03, 2016 10.54 10.62 10.51 10.51 1,500 -0.24(-2.23%)
Nov 02, 2016 10.82 10.82 10.61 10.75 5,514 -0.18(-1.65%)
Nov 01, 2016 10.75 10.93 10.75 10.93 3,395 +0.10(+0.96%)
Oct 31, 2016 10.71 10.85 10.53 10.83 17,906 -0.16(-1.49%)
Oct 28, 2016 11.03 11.03 10.85 10.99 3,730 -0.21(-1.87%)
Oct 27, 2016 11.20 11.27 10.81 11.20 6,165 -0.02(-0.19%)
Oct 26, 2016 11.60 11.60 11.13 11.22 2,645 -0.28(-2.43%)
Oct 25, 2016 11.83 11.83 11.25 11.50 1,520 -0.09(-0.78%)
Oct 24, 2016 11.80 11.89 11.31 11.59 11,232 -0.01(-0.07%)
Oct 21, 2016 11.38 11.60 11.38 11.60 1,789 +0.18(+1.55%)
Oct 20, 2016 11.39 11.51 11.35 11.42 5,110 +0.06(+0.53%)
Oct 19, 2016 11.39 11.39 11.33 11.36 3,601 -0.24(-2.06%)
Oct 18, 2016 11.90 11.90 11.60 11.60 2,794 -0.06(-0.51%)
Oct 17, 2016 11.51 11.83 11.50 11.66 1,200 +0.28(+2.46%)
Oct 14, 2016 11.30 11.65 11.30 11.38 5,217 +0.13(+1.16%)
Oct 13, 2016 11.80 11.80 11.25 11.25 2,563 -0.81(-6.74%)
Oct 12, 2016 12.06 12.08 12.06 12.06 601 +0.23(+1.97%)
Oct 11, 2016 12.20 12.20 11.82 11.83 5,814 -0.15(-1.25%)
Oct 10, 2016 11.69 12.01 11.69 11.98 5,183 +0.26(+2.25%)
Oct 07, 2016 11.44 11.79 11.43 11.72 4,486 +0.24(+2.07%)
Oct 06, 2016 11.78 11.78 11.31 11.48 4,029 +0.15(+1.31%)
Oct 05, 2016 11.09 11.46 11.09 11.33 3,388 -0.10(-0.87%)
Oct 04, 2016 11.37 11.45 11.28 11.43 3,580 +0.05(+0.43%)
Oct 03, 2016 11.60 11.60 11.31 11.38 6,042 +0.15(+1.31%)
Sep 30, 2016 11.09 11.23 11.09 11.23 3,662 +0.22(+2.04%)
Sep 29, 2016 11.33 11.33 11.01 11.01 3,862 -0.18(-1.62%)
Sep 28, 2016 11.19 11.20 11.18 11.19 7,768 +0.01(+0.11%)
Sep 27, 2016 10.71 11.21 10.71 11.18 3,035 -0.01(-0.10%)
Sep 26, 2016 11.05 11.19 10.93 11.19 4,787 +0.14(+1.27%)
Sep 23, 2016 11.09 11.23 10.96 11.05 6,858 +0.14(+1.28%)
Sep 22, 2016 10.90 11.30 10.90 10.91 4,163 +0.04(+0.37%)
Sep 21, 2016 10.64 10.94 10.64 10.87 1,579 +0.09(+0.84%)
Sep 20, 2016 11.01 11.13 10.53 10.78 8,006 -0.32(-2.89%)
Sep 19, 2016 11.65 11.65 10.96 11.10 26,005 +0.64(+6.12%)
Sep 16, 2016 10.80 10.80 10.46 10.46 4,382 -0.43(-3.95%)
Sep 15, 2016 11.10 11.10 10.89 10.89 889 -0.12(-1.09%)
Sep 14, 2016 10.67 11.01 10.67 11.01 3,165 +0.01(+0.09%)
Sep 13, 2016 10.60 11.40 10.38 11.00 12,508 +0.37(+3.48%)
Sep 12, 2016 10.80 10.87 10.63 10.63 22,023 -0.57(-5.09%)
Sep 09, 2016 11.08 11.27 11.00 11.20 3,603 +0.20(+1.82%)
Sep 08, 2016 11.42 12.07 11.00 11.00 22,660 -0.50(-4.35%)
Sep 07, 2016 11.15 11.53 11.15 11.50 17,859 -0.14(-1.20%)
Sep 06, 2016 11.74 11.74 11.50 11.64 10,616 +0.07(+0.58%)
Sep 02, 2016 11.45 11.57 11.57 11.57 12,800 +0.20(+1.80%)
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.