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 (%)
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%)
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.