Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	11.66	12.23	11.60	11.61	3,488	-0.74(-6.03%)
Sep 29, 2021	11.81	12.35	11.81	12.35	1,014	+0.15(+1.27%)
Sep 28, 2021	12.23	12.23	12.20	12.20	792	-0.10(-0.81%)
Sep 27, 2021	12.24	12.30	11.50	12.30	18,089	+0.30(+2.52%)
Sep 24, 2021	12.10	12.20	11.75	12.00	4,555	+0.45(+3.87%)
Sep 23, 2021	11.96	11.96	11.23	11.55	1,877	-0.03(-0.26%)
Sep 22, 2021	11.79	11.79	11.58	11.58	317	-0.31(-2.61%)
Sep 21, 2021	12.35	12.45	11.89	11.89	9,623	-0.39(-3.18%)
Sep 20, 2021	11.25	12.28	11.25	12.28	12,304	+0.28(+2.33%)
Sep 17, 2021	11.11	12.00	11.10	12.00	9,330	+0.35(+3.00%)
Sep 16, 2021	11.20	11.87	11.20	11.65	2,209	-0.05(-0.45%)
Sep 15, 2021	11.20	11.70	11.20	11.70	1,485	-0.13(-1.13%)
Sep 14, 2021	11.10	11.84	11.10	11.84	10,975	+0.67(+5.97%)
Sep 13, 2021	11.11	11.22	10.81	11.17	1,949	+0.06(+0.54%)
Sep 10, 2021	11.16	11.16	11.11	11.11	309	-0.48(-4.18%)
Sep 09, 2021	12.00	12.00	11.44	11.60	2,898	-0.29(-2.48%)
Sep 08, 2021	11.56	12.04	11.05	11.89	12,113	+0.86(+7.80%)
Sep 07, 2021	11.28	11.85	10.86	11.03	14,549	-0.47(-4.09%)
Sep 03, 2021	11.80	11.80	11.50	11.50	839	-0.34(-2.87%)
Sep 02, 2021	11.50	11.85	11.50	11.84	6,526	+0.41(+3.59%)
Sep 01, 2021	10.77	11.43	10.70	11.43	2,137	+0.13(+1.15%)
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%)
Jun 01, 2021	7.927	8.230	7.890	8.146	18,140	+0.27(+3.45%)
May 28, 2021	7.875	7.875	7.875	7.875	439	-0.03(-0.32%)
May 27, 2021	7.800	7.950	7.800	7.900	1,274	+0.06(+0.77%)
May 26, 2021	7.720	7.940	7.719	7.840	4,887	+0.42(+5.66%)
May 25, 2021	7.420	7.420	7.420	7.420	329	+0.06(+0.81%)
May 24, 2021	7.361	7.361	7.361	7.361	420	-0.04(-0.53%)
May 21, 2021	7.690	7.690	7.330	7.400	29,028	-0.10(-1.30%)
May 20, 2021	7.750	7.750	7.497	7.497	9,050	-0.22(-2.88%)
May 19, 2021	7.720	7.720	7.720	7.720	507	-0.06(-0.77%)
May 18, 2021	7.780	7.780	7.780	7.780	523	-0.05(-0.69%)
May 17, 2021	7.740	7.928	7.740	7.834	2,603	+0.32(+4.32%)
May 14, 2021	7.690	7.690	7.510	7.510	5,457	-0.17(-2.21%)
May 13, 2021	7.917	7.917	7.680	7.680	336	+0.00(+0.00%)
May 12, 2021	7.680	7.680	7.680	7.680	430	+0.01(+0.13%)
May 07, 2021		7.670	7.670	7.670	99	-0.11(-1.41%)
May 06, 2021	7.780	7.780	7.780	7.780	490	-0.20(-2.50%)
May 05, 2021	7.960	7.980	7.960	7.980	616	+0.13(+1.65%)
May 04, 2021	7.670	7.850	7.670	7.850	8,754	-0.04(-0.51%)
May 03, 2021	7.890	7.890	7.890	7.890	1,030	-0.23(-2.83%)
Apr 30, 2021	8.120	8.120	8.120	8.120	400	+0.14(+1.75%)
Apr 29, 2021		7.980	7.980	7.980	94	+0.00(+0.00%)
Apr 28, 2021		7.980	7.980	7.980	94	+0.00(+0.00%)
Apr 27, 2021	7.980	7.980	7.980	7.980	647	+0.12(+1.55%)
Apr 26, 2021	7.840	8.086	7.696	7.858	7,602	-0.04(-0.44%)
Apr 23, 2021	7.900	7.917	7.800	7.893	1,300	-0.04(-0.46%)
Apr 22, 2021	7.734	7.930	7.650	7.930	389	+0.21(+2.71%)
Apr 21, 2021	7.570	7.721	7.560	7.721	706	+0.05(+0.65%)
Apr 20, 2021	7.934	7.934	7.570	7.671	799	+0.11(+1.47%)
Apr 19, 2021	8.020	8.020	7.540	7.560	3,571	-0.07(-0.92%)
Apr 16, 2021	8.052	8.226	7.610	7.630	16,400	-0.31(-3.90%)
Apr 15, 2021	8.240	8.240	7.900	7.940	8,177	-0.31(-3.81%)
Apr 14, 2021	8.255	8.255	8.255	8.255	183	+0.01(+0.07%)
Apr 13, 2021	8.150	8.249	8.000	8.249	2,960	-0.04(-0.49%)
Apr 12, 2021	8.290	8.290	8.290	8.290	153	+0.06(+0.79%)
Apr 09, 2021	8.230	8.350	8.150	8.225	3,200	-0.11(-1.26%)
Apr 08, 2021	8.330	8.340	8.150	8.330	3,247	-0.02(-0.24%)
Apr 07, 2021	8.350	8.350	8.350	8.350	751	-0.12(-1.36%)
Apr 06, 2021	8.503	8.503	8.465	8.465	559	+0.13(+1.62%)
Apr 05, 2021	8.240	8.560	8.240	8.330	2,448	+0.09(+1.09%)
Apr 01, 2021	8.580	8.580	8.200	8.240	20,400	-0.33(-3.85%)
Mar 31, 2021	8.800	8.850	8.570	8.570	5,095	-0.31(-3.52%)
Mar 30, 2021	8.883			8.883	104	+0.00(+0.00%)
Mar 29, 2021	8.700	8.883	8.700	8.883	815	+0.08(+0.94%)
Mar 26, 2021	8.760	8.800	8.760	8.800	500	-0.01(-0.11%)
Mar 25, 2021	8.790	8.810	8.700	8.810	2,313	+0.01(+0.11%)
Mar 24, 2021	8.800	8.800	8.800	8.800	339	-0.07(-0.77%)
Mar 23, 2021	8.868	8.868	8.868	8.868	273	+0.01(+0.09%)
Mar 22, 2021	8.850	8.860	8.850	8.860	564	-0.14(-1.56%)
Mar 19, 2021	9.000	9.000	8.990	9.000	1,000	-0.04(-0.44%)
Mar 18, 2021	9.000	9.100	9.000	9.040	1,880	+0.24(+2.73%)
Mar 17, 2021	8.800	8.800	8.800	8.800	286	-0.29(-3.19%)
Mar 16, 2021	9.090	9.090	9.090	9.090	610	+0.29(+3.30%)
Mar 15, 2021	8.750	9.005	8.750	8.800	1,767	+0.10(+1.15%)
Mar 12, 2021	8.700	8.700	8.700	8.700	300	-0.09(-1.02%)
Mar 11, 2021	8.680	8.800	8.650	8.790	3,257	-0.09(-1.03%)
Mar 10, 2021	8.933	8.940	8.882	8.882	799	+0.11(+1.27%)
Mar 09, 2021	8.700	8.850	8.700	8.770	884	-0.12(-1.35%)
Mar 08, 2021	8.780	8.890	8.780	8.890	836	-0.00(-0.06%)
Mar 05, 2021	9.080	9.090	8.750	8.895	2,200	-0.15(-1.64%)
Mar 04, 2021	8.920	9.043	8.920	9.043	5,787	+0.36(+4.19%)
Mar 03, 2021	8.680	8.680	8.680	8.680	329	-0.02(-0.26%)
Mar 02, 2021	8.698	8.703	8.698	8.703	534	+0.03(+0.38%)
Mar 01, 2021	8.660	8.752	8.660	8.670	4,087	-0.04(-0.46%)
Feb 26, 2021	8.890	8.890	8.710	8.710	700	-0.19(-2.13%)
Feb 25, 2021	9.090	9.090	8.900	8.900	1,344	-0.19(-2.09%)
Feb 24, 2021	8.940	9.090	8.880	9.090	2,410	-0.01(-0.11%)
Feb 23, 2021	9.120	9.120	9.100	9.100	819	-0.12(-1.30%)
Feb 22, 2021	9.340	9.375	9.196	9.220	6,846	-0.08(-0.86%)
Feb 19, 2021	9.230	9.400	9.200	9.300	2,700	-0.05(-0.53%)
Feb 18, 2021	9.200	9.350	9.200	9.350	1,827	+0.12(+1.35%)
Feb 17, 2021	9.050	9.225	9.050	9.225	1,458	-0.14(-1.55%)
Feb 16, 2021	8.980	9.440	8.960	9.370	2,140	+0.41(+4.57%)
Feb 12, 2021	9.195	9.250	8.961	8.961	800	-0.28(-3.02%)
Feb 11, 2021	9.300	9.300	9.199	9.240	1,359	+0.10(+1.09%)
Feb 10, 2021	9.200	9.400	9.140	9.140	2,306	+0.11(+1.22%)
Feb 09, 2021	8.990	9.030	8.990	9.030	1,477	+0.03(+0.33%)
Feb 08, 2021	8.710	9.000	8.710	9.000	1,673	+0.30(+3.44%)
Feb 05, 2021	8.690	8.880	8.630	8.700	14,200	-0.10(-1.13%)
Feb 04, 2021	8.810	8.810	8.800	8.800	1,026	+0.00(+0.00%)
Feb 03, 2021	9.186	9.186	8.800	8.800	2,570	-0.40(-4.35%)
Feb 02, 2021	9.150	9.386	9.150	9.200	12,133	+0.11(+1.21%)
Feb 01, 2021	9.050	9.120	8.800	9.090	3,191	+0.04(+0.44%)
Jan 29, 2021	8.840	9.050	8.460	9.050	6,200	+0.10(+1.12%)
Jan 28, 2021	8.540	8.950	8.480	8.950	1,896	+0.40(+4.68%)
Jan 27, 2021	8.750	8.967	8.550	8.550	3,030	-0.43(-4.79%)
Jan 26, 2021	8.980	8.980	8.980	8.980	318	+0.18(+2.10%)
Jan 25, 2021	8.810	8.810	8.795	8.795	1,025	+0.20(+2.27%)
Jan 22, 2021	8.580	8.600	8.580	8.600	400	-0.10(-1.15%)
Jan 21, 2021	8.580	8.700	8.550	8.700	3,528	+0.14(+1.64%)
Jan 20, 2021	8.560	8.770	8.560	8.560	447	+0.00(+0.00%)
Jan 19, 2021	8.560	8.560	8.560	8.560	827	-0.09(-1.03%)
Jan 15, 2021	8.550	8.650	8.547	8.649	6,700	+0.20(+2.36%)
Jan 14, 2021	8.260	8.450	8.250	8.450	4,667	+0.16(+1.90%)
Jan 13, 2021	8.293	8.293	8.293	8.293	59	+0.00(+0.00%)
Jan 12, 2021	8.100	8.293	8.100	8.293	952	+0.19(+2.31%)
Jan 11, 2021	8.070	8.150	8.050	8.105	4,064	-0.05(-0.55%)
Jan 08, 2021	8.070	8.285	8.060	8.150	2,900	-0.13(-1.57%)
Jan 07, 2021	8.270	8.280	8.270	8.280	2,062	+0.18(+2.22%)
Jan 06, 2021	8.320	8.390	8.100	8.100	550	-0.12(-1.46%)
Jan 05, 2021	8.260	8.383	8.220	8.220	1,203	+0.16(+1.96%)
Jan 04, 2021	8.400	8.475	8.062	8.062	2,217	-0.43(-5.04%)
Dec 31, 2020		8.490	8.490	8.490	11,689	-0.01(-0.12%)
Dec 30, 2020	7.944	8.646	7.944	8.500	11,689	+0.66(+8.42%)
Dec 29, 2020	7.780	8.000	7.780	7.840	11,519	+0.22(+2.88%)
Dec 28, 2020	7.790	7.790	7.610	7.620	11,939	-0.07(-0.91%)
Dec 24, 2020	7.630	7.690	7.580	7.690	4,900	+0.11(+1.45%)
Dec 23, 2020	7.710	7.750	7.580	7.580	10,940	-0.12(-1.56%)
Dec 22, 2020	7.770	7.770	7.600	7.700	3,335	+0.02(+0.26%)
Dec 21, 2020	7.700	7.790	7.600	7.680	2,968	-0.02(-0.26%)
Dec 18, 2020	7.670	7.780	7.641	7.700	5,400	+0.12(+1.58%)
Dec 17, 2020	7.650	7.650	7.580	7.580	582	-0.09(-1.17%)
Dec 16, 2020	7.500	7.670	7.500	7.670	2,927	+0.17(+2.27%)
Dec 15, 2020	7.650	7.650	7.500	7.500	1,135	-0.05(-0.66%)
Dec 14, 2020	7.550	7.600	7.527	7.550	2,255	+0.04(+0.51%)
Dec 11, 2020	7.510	7.538	7.500	7.511	2,400	-0.05(-0.64%)
Dec 10, 2020	7.575	7.597	7.540	7.560	1,589	-0.04(-0.53%)
Dec 09, 2020	7.500	7.600	7.500	7.600	4,249	+0.00(+0.02%)
Dec 08, 2020	7.500	7.707	7.500	7.598	2,119	+0.05(+0.63%)
Dec 07, 2020	7.650	7.820	7.500	7.551	4,302	-0.05(-0.65%)
Dec 04, 2020	7.500	7.600	7.500	7.600	8,800	+0.11(+1.47%)
Dec 03, 2020	7.450	7.490	7.425	7.490	9,016	+0.02(+0.20%)
Dec 02, 2020	7.400	7.710	7.400	7.475	1,927	+0.07(+1.01%)
Dec 01, 2020	7.210	7.620	7.210	7.400	1,690	+0.20(+2.78%)
Nov 30, 2020	7.250	7.250	7.194	7.200	1,096	-0.02(-0.28%)
Nov 27, 2020	7.250	7.652	7.100	7.220	4,500	-0.03(-0.41%)
Nov 25, 2020	7.110	7.275	7.107	7.250	5,100	+0.10(+1.40%)
Nov 24, 2020	7.500	7.500	7.150	7.150	12,540	-0.01(-0.14%)
Nov 23, 2020	7.390	7.390	7.160	7.160	2,281	+0.01(+0.14%)
Nov 20, 2020	7.360	7.360	7.150	7.150	2,000	-0.21(-2.85%)
Nov 19, 2020	7.530	7.530	7.310	7.360	5,384	+0.03(+0.41%)
Nov 18, 2020	7.330	7.330	7.330	7.330	660	-0.03(-0.41%)
Nov 17, 2020	7.660	7.870	7.350	7.360	5,914	+0.02(+0.27%)
Nov 16, 2020	7.870	8.035	7.302	7.340	25,288	-1.22(-14.23%)
Nov 13, 2020	8.560	8.560	8.558	8.558	1,200	+0.00(+0.00%)
Nov 12, 2020	8.558	8.558	8.550	8.558	491	+0.05(+0.64%)
Nov 11, 2020	8.500	8.504	8.500	8.504	343	-0.13(-1.46%)
Nov 10, 2020	8.630	8.630	8.630	8.630	607	-0.03(-0.38%)
Nov 09, 2020	8.700	8.700	8.600	8.663	1,347	+0.12(+1.35%)
Nov 06, 2020	8.547	8.547	8.547	8.547	100	+0.00(+0.00%)
Nov 05, 2020	8.547	8.547	8.547	8.547	1,245	+0.30(+3.60%)
Nov 04, 2020	8.250	8.250	8.250	8.250	801	-0.06(-0.72%)
Nov 03, 2020	8.570	8.570	8.310	8.310	409	-0.07(-0.83%)
Nov 02, 2020	8.380	8.380	8.380	8.380	145	+0.00(+0.00%)
Oct 30, 2020	8.380	8.380	8.380	8.380	100	+0.00(+0.00%)
Oct 29, 2020	8.380	8.380	8.380	8.380	273	+0.00(+0.00%)
Oct 28, 2020	8.390	8.390	8.380	8.380	602	-0.06(-0.71%)
Oct 27, 2020	8.440	8.440	8.440	8.440	244	-0.00(-0.03%)
Oct 26, 2020	8.240	8.443	8.153	8.443	1,225	+0.24(+2.96%)
Oct 23, 2020	8.200	8.200	8.200	8.200	200	+0.00(+0.00%)
Oct 22, 2020	8.207	8.207	8.200	8.200	2,554	+0.02(+0.24%)
Oct 21, 2020	8.235	8.235	8.180	8.180	958	+0.02(+0.22%)
Oct 20, 2020	8.330	8.330	8.162	8.162	277	+0.02(+0.21%)
Oct 19, 2020	8.124	8.145	8.124	8.145	473	-0.26(-3.04%)
Oct 16, 2020	8.565	8.565	8.400	8.400	2,000	-0.07(-0.83%)
Oct 15, 2020	8.600	8.600	8.470	8.470	2,567	-0.19(-2.19%)
Oct 14, 2020	8.680	8.680	8.660	8.660	928	+0.06(+0.76%)
Oct 13, 2020	8.499	8.595	8.225	8.595	1,670	+0.10(+1.12%)
Oct 12, 2020	8.625	8.750	8.500	8.500	1,211	-0.00(-0.00%)
Oct 09, 2020	8.520	8.626	8.500	8.500	3,100	+0.02(+0.29%)
Oct 08, 2020	8.158	8.725	8.060	8.476	6,206	+0.56(+7.01%)
Oct 07, 2020	7.920	7.920	7.920	7.920	683	+0.00(+0.00%)
Oct 06, 2020	8.000	8.220	7.920	7.920	4,581	+0.02(+0.25%)
Oct 05, 2020	7.800	7.900	7.800	7.900	5,092	+0.00(+0.00%)
Oct 02, 2020	7.940	7.940	7.900	7.900	300	+0.01(+0.06%)

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.

Servotronics Inc (NY: SVT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Servotronics Inc (NY: SVT )

Historical Prices

Sections

Services