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 (%)
Apr 30, 2020 6.914 6.914 6.900 6.904 1,060 -0.26(-3.66%)
Apr 29, 2020 6.806 7.167 6.800 7.167 2,885 +0.45(+6.65%)
Apr 28, 2020 7.069 7.069 6.720 6.720 343 -0.22(-3.24%)
Apr 27, 2020 7.120 7.130 6.750 6.945 1,780 -0.27(-3.76%)
Apr 24, 2020 7.000 7.216 7.000 7.216 600 +0.11(+1.61%)
Apr 23, 2020 7.000 7.102 7.000 7.102 3,659 +0.06(+0.81%)
Apr 22, 2020 7.048 7.048 7.045 7.045 417 -0.16(-2.15%)
Apr 21, 2020 7.200 7.200 12 +0.00(+0.00%)
Apr 20, 2020 7.081 7.200 7.081 7.200 1,368 +0.09(+1.27%)
Apr 17, 2020 7.110 7.110 7.110 7.110 100 +0.00(+0.00%)
Apr 16, 2020 7.360 7.360 7.110 7.110 1,736 +0.01(+0.09%)
Apr 15, 2020 7.410 7.410 7.000 7.104 3,418 -0.78(-9.85%)
Apr 14, 2020 7.355 7.880 7.355 7.880 2,764 +0.75(+10.53%)
Apr 13, 2020 7.000 7.450 7.000 7.129 1,820 +0.17(+2.37%)
Apr 09, 2020 6.600 6.990 6.600 6.964 4,300 +0.71(+11.42%)
Apr 08, 2020 6.250 6.250 6.250 6.250 65 +0.00(+0.00%)
Apr 07, 2020 6.300 6.300 6.250 6.250 864 -0.32(-4.93%)
Apr 06, 2020 6.392 6.574 6.392 6.574 1,653 +0.14(+2.23%)
Apr 03, 2020 6.431 6.431 6.431 6.431 100 +0.00(+0.00%)
Apr 02, 2020 6.502 6.502 6.355 6.431 797 -0.14(-2.19%)
Apr 01, 2020 6.770 6.770 6.575 6.575 535 -0.22(-3.17%)
Mar 31, 2020 6.790 6.790 6.790 6.790 372 +0.07(+1.04%)
Mar 30, 2020 6.100 7.241 6.100 6.720 5,321 +0.76(+12.81%)
Mar 27, 2020 5.957 5.957 5.957 5.957 200 +0.00(+0.00%)
Mar 26, 2020 6.400 6.500 5.950 5.957 11,933 -0.16(-2.67%)
Mar 25, 2020 6.430 6.430 6.005 6.120 3,067 -0.21(-3.30%)
Mar 24, 2020 6.270 6.330 6.000 6.329 3,151 +0.33(+5.47%)
Mar 23, 2020 6.000 6.001 5.400 6.001 12,483 -0.26(-4.14%)
Mar 20, 2020 6.410 6.410 6.000 6.260 3,100 +0.26(+4.33%)
Mar 19, 2020 6.700 6.700 5.970 6.000 19,706 -0.80(-11.76%)
Mar 18, 2020 6.900 6.904 6.800 6.800 2,377 -0.35(-4.90%)
Mar 17, 2020 7.500 7.500 7.150 7.150 2,246 +0.15(+2.14%)
Mar 16, 2020 7.800 7.800 6.800 7.000 5,579 -0.97(-12.18%)
Mar 13, 2020 8.262 8.262 7.560 7.971 27,200 -0.06(-0.73%)
Mar 12, 2020 8.110 8.300 8.030 8.030 764 -0.34(-4.07%)
Mar 11, 2020 8.700 9.110 8.300 8.371 1,793 -0.73(-8.06%)
Mar 10, 2020 9.150 9.355 9.000 9.105 3,475 -0.04(-0.49%)
Mar 09, 2020 8.970 9.390 8.970 9.150 9,593 -0.24(-2.56%)
Mar 06, 2020 9.380 9.390 9.380 9.390 500 -0.06(-0.63%)
Mar 05, 2020 9.170 9.450 9.030 9.450 1,989 +0.10(+1.07%)
Mar 04, 2020 9.600 9.600 9.350 9.350 3,994 -0.35(-3.61%)
Mar 03, 2020 10.10 10.18 9.700 9.700 2,985 +0.02(+0.21%)
Mar 02, 2020 9.925 9.925 9.410 9.680 1,462 +0.02(+0.21%)
Feb 28, 2020 9.255 9.660 9.227 9.660 400 +0.46(+5.00%)
Feb 27, 2020 9.693 9.707 9.200 9.200 4,720 -0.65(-6.60%)
Feb 26, 2020 10.02 10.40 9.630 9.850 4,970 -0.30(-2.95%)
Feb 25, 2020 10.15 10.15 10.15 10.15 421 +0.06(+0.56%)
Feb 24, 2020 10.09 10.09 10.09 10.09 450 -0.11(-1.05%)
Feb 21, 2020 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Feb 20, 2020 10.20 10.20 10.20 10.20 4 +0.00(+0.00%)
Feb 19, 2020 10.20 10.30 10.20 10.20 1,380 +0.05(+0.49%)
Feb 18, 2020 10.15 10.15 10.15 10.15 1,044 -0.09(-0.83%)
Feb 14, 2020 10.21 10.24 10.21 10.24 200 +0.03(+0.32%)
Feb 13, 2020 10.20 10.20 10.20 10.20 2 +0.00(+0.00%)
Feb 12, 2020 10.19 10.20 10.19 10.20 849 -0.11(-1.04%)
Feb 11, 2020 10.21 10.31 10.21 10.31 10,751 -0.00(-0.02%)
Feb 10, 2020 10.38 10.38 10.31 10.31 453 -0.07(-0.70%)
Feb 07, 2020 10.12 10.46 10.06 10.38 1,800 -0.29(-2.73%)
Feb 06, 2020 10.68 10.68 10.68 10.68 84 +0.00(+0.00%)
Feb 05, 2020 10.35 10.68 10.35 10.68 707 +0.16(+1.49%)
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.