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

Servotronics Inc (NY: SVT )

12.20 +0.09 (+0.74%)
Official Closing 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 (%)
May 29, 2015 6.540 6.540 6.430 6.430 683 -0.04(-0.62%)
May 28, 2015 6.500 6.500 6.470 6.470 500 -0.03(-0.46%)
May 27, 2015 6.500 6.500 6.500 6.500 105 +0.02(+0.31%)
May 26, 2015 6.458 6.550 6.450 6.480 8,466 +0.03(+0.39%)
May 22, 2015 6.390 6.455 6.455 6.455 1,100 +0.08(+1.30%)
May 21, 2015 6.320 6.372 6.320 6.372 1,730 +0.06(+0.99%)
May 19, 2015 6.330 6.330 6.310 6.310 52 -0.11(-1.71%)
May 18, 2015 6.450 6.450 6.420 6.420 1,112 +0.01(+0.16%)
May 15, 2015 6.400 6.500 6.310 6.410 10,397 -0.19(-2.88%)
May 14, 2015 6.680 6.700 6.520 6.600 8,190 -0.13(-1.93%)
May 13, 2015 6.740 6.740 6.730 6.730 820 +0.16(+2.44%)
May 11, 2015 6.700 6.570 6.570 6.570 700 -0.31(-4.51%)
May 08, 2015 6.799 6.880 6.618 6.880 4,739 +0.31(+4.72%)
May 06, 2015 6.660 6.570 6.570 6.570 5,100 -0.21(-3.10%)
May 05, 2015 6.500 6.810 6.500 6.780 1,182 +0.00(+0.00%)
May 04, 2015 6.500 6.780 6.500 6.780 4,313 +0.23(+3.51%)
May 01, 2015 6.500 6.700 6.500 6.550 7,931 -0.11(-1.65%)
Apr 30, 2015 6.660 6.660 6.660 6.660 237 -0.04(-0.60%)
Apr 29, 2015 6.480 6.700 6.480 6.700 3,422 -0.12(-1.70%)
Apr 28, 2015 6.836 6.849 6.816 6.816 800 -0.03(-0.48%)
Apr 27, 2015 6.849 6.849 6.849 6.849 337 -0.00(-0.01%)
Apr 24, 2015 6.600 6.850 6.600 6.850 7,913 +0.07(+1.03%)
Apr 22, 2015 6.780 6.780 6.780 6.780 2,000 -0.10(-1.45%)
Apr 20, 2015 6.860 6.880 6.880 6.880 1,500 -0.02(-0.29%)
Apr 16, 2015 6.870 6.900 6.900 6.900 8,300 +0.00(+0.00%)
Apr 15, 2015 6.701 6.990 6.701 6.900 1,313 +0.35(+5.34%)
Apr 14, 2015 6.550 6.550 6.550 6.550 346 -0.25(-3.68%)
Apr 13, 2015 6.620 6.861 6.580 6.800 5,474 +0.18(+2.72%)
Apr 09, 2015 6.900 6.900 6.620 6.620 52 -0.27(-3.92%)
Apr 08, 2015 6.800 6.890 6.700 6.890 9,975 -0.02(-0.29%)
Apr 07, 2015 6.910 6.910 6.910 6.910 216 -0.15(-2.12%)
Apr 06, 2015 6.990 7.060 6.890 7.060 6,301 +0.01(+0.14%)
Apr 02, 2015 6.880 7.050 7.050 7.050 3,100 +0.21(+3.01%)
Apr 01, 2015 6.890 6.890 6.844 6.844 654 -0.05(-0.67%)
Mar 31, 2015 6.890 6.920 6.820 6.890 8,759 +0.09(+1.32%)
Mar 30, 2015 6.810 6.810 6.750 6.800 9,416 -0.08(-1.13%)
Mar 27, 2015 6.410 6.900 6.410 6.878 38,749 +0.39(+5.93%)
Mar 26, 2015 6.492 6.492 6.492 6.492 112 +0.12(+1.92%)
Mar 25, 2015 6.370 6.370 6.370 6.370 425 -0.08(-1.24%)
Mar 24, 2015 6.450 6.450 6.450 6.450 356 +0.13(+2.06%)
Mar 23, 2015 6.440 6.440 6.130 6.320 16,069 +0.27(+4.46%)
Mar 20, 2015 6.300 6.640 6.050 6.050 57,090 -0.25(-3.97%)
Mar 19, 2015 6.350 6.500 6.260 6.300 4,514 -0.14(-2.17%)
Mar 18, 2015 6.300 6.440 6.300 6.440 1,731 +0.19(+3.04%)
Mar 17, 2015 6.290 6.290 6.050 6.250 16,734 -0.01(-0.16%)
Mar 16, 2015 6.220 6.260 6.220 6.260 1,502 +0.04(+0.64%)
Mar 13, 2015 6.220 6.220 6.220 6.220 342 +0.00(+0.00%)
Mar 12, 2015 6.420 6.420 6.170 6.220 3,339 -0.23(-3.55%)
Mar 11, 2015 6.430 6.449 6.300 6.449 405 +0.07(+1.08%)
Mar 10, 2015 6.380 6.380 6.380 6.380 158 +0.05(+0.79%)
Mar 09, 2015 6.250 6.450 6.220 6.330 1,344 -0.04(-0.59%)
Mar 06, 2015 6.450 6.450 6.367 6.367 2,178 +0.11(+1.80%)
Mar 04, 2015 6.380 6.255 6.255 6.255 5,600 -0.25(-3.77%)
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.