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 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%)
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.