Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servotronics Inc (NY: SVT )

12.00 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2018 9.020 9.098 8.852 8.852 3,595 +0.00(+0.00%)
May 30, 2018 9.147 9.147 8.852 8.852 1,300 -0.20(-2.17%)
May 29, 2018 9.098 9.129 8.813 9.049 11,867 -0.16(-1.73%)
May 25, 2018 9.208 9.208 9.208 0 +0.02(+0.23%)
May 24, 2018 9.108 9.187 9.098 9.187 1,329 -0.11(-1.16%)
May 23, 2018 9.098 9.294 9.098 9.294 3,887 +0.20(+2.15%)
May 22, 2018 8.931 9.177 8.920 9.098 2,085 -0.18(-1.91%)
May 21, 2018 9.039 9.275 9.039 9.275 3,771 +0.30(+3.34%)
May 18, 2018 8.902 9.049 8.830 8.975 3,065 +0.07(+0.83%)
May 17, 2018 8.902 8.923 8.902 8.902 2,925 +0.08(+0.85%)
May 16, 2018 8.764 8.961 8.607 8.826 10,327 -0.12(-1.39%)
May 15, 2018 9.443 9.457 8.548 8.951 17,968 -0.53(-5.60%)
May 14, 2018 9.836 9.836 9.049 9.482 18,864 -0.19(-2.01%)
May 11, 2018 9.698 9.810 9.649 9.676 2,369 -0.03(-0.32%)
May 10, 2018 9.551 9.738 9.551 9.708 3,143 +0.14(+1.50%)
May 09, 2018 9.530 9.577 9.515 9.564 2,576 +0.11(+1.18%)
May 08, 2018 9.456 9.530 9.452 9.452 2,336 +0.04(+0.47%)
May 07, 2018 9.443 9.443 9.408 9.408 2,722 -0.03(-0.36%)
May 04, 2018 9.443 9.443 9.399 9.443 1,911 +0.09(+0.94%)
May 03, 2018 9.276 9.393 9.276 9.355 3,148 -0.02(-0.19%)
May 01, 2018 9.372 9.372 9.372 8 +0.06(+0.62%)
Apr 30, 2018 9.315 9.492 9.315 9.315 2,270 -0.13(-1.35%)
Apr 27, 2018 9.541 9.688 9.429 9.443 3,286 +0.09(+0.91%)
Apr 26, 2018 9.443 9.443 9.295 9.357 2,867 -0.09(-0.91%)
Apr 25, 2018 9.443 9.474 9.443 9.443 2,405 +0.03(+0.28%)
Apr 24, 2018 9.452 9.452 9.416 9.416 508 -0.05(-0.48%)
Apr 23, 2018 9.521 9.533 9.167 9.462 6,701 -0.23(-2.34%)
Apr 19, 2018 9.689 9.689 9.689 53 -0.07(-0.71%)
Apr 18, 2018 9.698 9.792 9.689 9.757 4,723 +0.08(+0.82%)
Apr 17, 2018 9.737 9.738 9.639 9.678 2,287 +0.12(+1.22%)
Apr 16, 2018 9.531 9.826 9.531 9.561 14,821 +0.07(+0.73%)
Apr 13, 2018 9.493 9.493 9.492 9.492 644 +0.00(+0.00%)
Apr 11, 2018 9.492 9.492 9.492 0 +0.01(+0.10%)
Apr 10, 2018 9.228 9.541 9.228 9.482 5,439 +0.26(+2.77%)
Apr 09, 2018 9.210 9.226 9.198 9.226 1,931 -0.08(-0.87%)
Apr 06, 2018 9.275 9.374 9.049 9.307 8,546 -0.17(-1.75%)
Apr 05, 2018 9.354 9.523 9.354 9.473 688 +0.02(+0.23%)
Apr 04, 2018 9.453 9.522 9.421 9.452 1,730 -0.09(-0.93%)
Apr 03, 2018 9.352 9.563 9.352 9.541 11,364 +0.10(+1.01%)
Apr 02, 2018 9.640 9.675 9.305 9.445 21,346 -0.29(-3.00%)
Mar 29, 2018 9.738 9.738 9.738 0 -0.04(-0.40%)
Mar 28, 2018 9.934 9.934 9.777 9.777 2,755 -0.11(-1.09%)
Mar 27, 2018 9.885 9.885 9.885 9.885 183 +0.10(+1.01%)
Mar 26, 2018 9.934 10.59 9.541 9.787 49,128 +0.57(+6.17%)
Mar 23, 2018 9.393 9.393 9.127 9.218 5,836 -0.25(-2.68%)
Mar 22, 2018 9.620 9.631 9.472 9.472 2,830 -0.28(-2.82%)
Mar 21, 2018 9.747 9.747 9.747 9.747 562 +0.20(+2.05%)
Mar 20, 2018 9.520 9.565 9.492 9.552 715 +0.03(+0.31%)
Mar 19, 2018 9.467 9.522 9.467 9.522 1,883 -0.03(-0.32%)
Mar 16, 2018 9.689 9.689 9.553 9.553 714 -0.04(-0.39%)
Mar 15, 2018 9.606 9.615 9.590 9.590 1,068 +0.00(+0.00%)
Mar 13, 2018 9.590 9.590 9.590 51 -0.03(-0.27%)
Mar 12, 2018 9.325 9.616 9.261 9.616 9,199 +0.40(+4.34%)
Mar 08, 2018 9.216 9.216 9.216 1 +0.02(+0.21%)
Mar 07, 2018 9.344 9.369 9.197 9.197 2,714 -0.10(-1.06%)
Mar 06, 2018 9.315 9.315 9.295 9.295 807 -0.05(-0.53%)
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.