Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servotronics Inc (NY: SVT )

11.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2019 10.00 10.37 10.00 10.37 695 +0.39(+3.91%)
Jul 30, 2019 9.980 9.980 9.980 9.980 366 +0.00(+0.00%)
Jul 29, 2019 9.980 10.02 9.980 9.980 589 -0.22(-2.16%)
Jul 26, 2019 10.22 10.22 10.20 10.20 1,300 +0.09(+0.89%)
Jul 23, 2019 10.11 10.11 10.11 0 -0.16(-1.60%)
Jul 22, 2019 10.54 10.54 10.27 10.27 512 +0.32(+3.26%)
Jul 19, 2019 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Jul 18, 2019 9.950 10.00 9.950 9.950 884 +0.04(+0.40%)
Jul 17, 2019 10.01 10.01 9.910 9.910 1,231 -0.09(-0.92%)
Jul 16, 2019 9.800 10.00 9.800 10.00 463 +0.14(+1.44%)
Jul 15, 2019 10.50 10.50 9.860 9.860 1,514 +0.01(+0.10%)
Jul 12, 2019 9.850 9.850 9.850 9.850 300 -0.15(-1.53%)
Jul 11, 2019 10.59 10.59 10.00 10.00 1,764 -0.10(-0.96%)
Jul 10, 2019 10.00 10.10 9.964 10.10 1,634 +0.10(+1.05%)
Jul 09, 2019 9.800 10.00 9.790 9.995 1,321 +0.20(+1.99%)
Jul 08, 2019 9.850 9.970 9.800 9.800 4,819 -0.30(-2.97%)
Jul 05, 2019 9.760 10.10 9.760 10.10 1,400 -0.37(-3.53%)
Jul 03, 2019 9.800 10.94 9.600 10.47 2,800 +0.73(+7.49%)
Jul 02, 2019 10.13 10.13 9.690 9.740 896 -0.16(-1.62%)
Jul 01, 2019 9.700 9.900 9.700 9.900 2,674 +0.30(+3.13%)
Jun 28, 2019 9.600 9.600 9.600 9.600 800 -0.16(-1.64%)
Jun 26, 2019 9.760 9.760 9.760 0 -0.28(-2.82%)
Jun 25, 2019 10.04 10.04 10.04 10.04 440 +0.15(+1.55%)
Jun 24, 2019 9.890 9.890 9.890 9.890 2 +0.00(+0.00%)
Jun 21, 2019 10.30 10.30 9.760 9.890 2,900 -0.32(-3.14%)
Jun 20, 2019 10.19 10.40 10.19 10.21 534 +0.45(+4.66%)
Jun 19, 2019 10.25 10.25 9.750 9.757 4,140 -0.64(-6.18%)
Jun 18, 2019 10.36 10.40 10.36 10.40 1,405 +0.31(+3.07%)
Jun 17, 2019 9.790 10.16 9.790 10.09 3,677 +0.58(+6.10%)
Jun 14, 2019 9.780 10.23 9.510 9.510 4,800 -0.16(-1.65%)
Jun 13, 2019 10.06 10.06 9.500 9.670 7,297 -0.39(-3.88%)
Jun 12, 2019 10.07 10.15 10.06 10.06 1,505 -0.12(-1.13%)
Jun 11, 2019 10.20 10.20 10.18 10.18 1,902 -0.18(-1.77%)
Jun 10, 2019 10.36 10.36 10.36 10.36 223 -0.08(-0.78%)
Jun 07, 2019 10.50 10.70 10.15 10.44 7,700 -0.26(-2.43%)
Jun 06, 2019 10.86 10.86 10.70 10.70 724 -0.15(-1.38%)
Jun 05, 2019 10.54 11.01 10.54 10.85 1,720 +0.27(+2.55%)
Jun 04, 2019 9.710 10.58 9.710 10.58 5,365 +0.58(+5.80%)
Jun 03, 2019 10.00 10.01 9.888 10.00 2,849 -0.35(-3.38%)
May 31, 2019 10.45 10.52 10.11 10.35 20,200 -0.33(-3.09%)
May 30, 2019 10.35 10.68 10.35 10.68 948 +0.27(+2.59%)
May 29, 2019 10.71 10.87 10.41 10.41 7,614 -0.35(-3.25%)
May 28, 2019 10.81 11.02 10.61 10.76 10,785 -0.30(-2.69%)
May 24, 2019 11.10 11.12 11.06 11.06 2,000 -0.05(-0.47%)
May 23, 2019 11.05 11.14 11.05 11.11 800 -0.03(-0.27%)
May 22, 2019 11.10 11.25 11.10 11.14 1,462 -0.12(-1.07%)
May 21, 2019 11.35 11.56 10.85 11.26 5,356 -0.12(-1.10%)
May 20, 2019 11.38 11.38 11.38 11.38 707 -0.03(-0.22%)
May 17, 2019 11.35 11.41 11.35 11.41 1,300 -0.32(-2.73%)
May 16, 2019 11.54 11.75 11.54 11.73 7,243 +0.35(+3.10%)
May 15, 2019 11.23 11.38 11.23 11.38 4,654 +0.21(+1.86%)
May 14, 2019 11.40 11.60 10.86 11.17 21,758 -1.03(-8.44%)
May 13, 2019 12.44 12.44 12.20 12.20 908 -0.29(-2.32%)
May 10, 2019 12.49 12.49 12.49 12.49 300 +0.10(+0.79%)
May 09, 2019 12.28 12.39 12.25 12.39 1,100 -0.01(-0.07%)
May 08, 2019 12.60 12.60 12.36 12.40 1,587 -0.25(-1.97%)
May 07, 2019 12.70 12.70 12.65 12.65 550 -0.01(-0.04%)
May 06, 2019 12.66 12.66 12.66 12.66 197 +0.00(+0.00%)
May 03, 2019 12.55 12.66 12.55 12.66 1,200 +0.05(+0.36%)
May 02, 2019 12.92 12.97 12.61 12.61 2,502 -0.04(-0.32%)
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.