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

Servotronics Inc (NY: SVT )

12.11 -0.14 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2006 6.000 6.000 5.860 5.860 1,100 -0.09(-1.51%)
May 30, 2006 5.950 5.950 5.950 5.950 900 -0.05(-0.83%)
May 26, 2006 6.000 6.000 6.000 6.000 200 +0.10(+1.69%)
May 25, 2006 6.000 6.000 5.900 5.900 900 -0.10(-1.67%)
May 24, 2006 6.000 6.000 6.000 6.000 1,000 +0.05(+0.84%)
May 23, 2006 5.950 6.050 5.950 5.950 1,300 +0.10(+1.71%)
May 22, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 19, 2006 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
May 18, 2006 5.900 5.900 5.850 5.850 1,500 -0.13(-2.17%)
May 17, 2006 6.000 6.000 5.900 5.980 1,800 -0.04(-0.66%)
May 16, 2006 6.300 6.300 6.000 6.020 6,100 -0.33(-5.20%)
May 15, 2006 6.800 6.800 6.312 6.350 1,900 -0.45(-6.62%)
May 12, 2006 6.850 6.850 6.800 6.800 600 -0.10(-1.45%)
May 11, 2006 7.220 7.270 6.900 6.900 3,400 -0.50(-6.71%)
May 10, 2006 7.400 7.400 7.320 7.396 1,000 -0.00(-0.05%)
May 09, 2006 7.400 7.400 7.400 7.400 500 -0.15(-1.99%)
May 08, 2006 7.500 7.600 7.500 7.550 2,100 +0.05(+0.67%)
May 05, 2006 7.500 7.500 7.500 7.500 900 +0.08(+1.08%)
May 04, 2006 7.620 7.650 7.420 7.420 2,000 -0.23(-3.01%)
May 03, 2006 7.950 7.950 7.550 7.650 6,400 -0.40(-4.97%)
May 02, 2006 8.150 8.150 8.050 8.050 2,100 -0.14(-1.71%)
May 01, 2006 8.250 8.450 8.190 8.190 3,300 -0.11(-1.33%)
Apr 28, 2006 8.850 8.850 8.300 8.300 9,400 -0.60(-6.74%)
Apr 27, 2006 8.210 8.930 8.100 8.900 33,400 +0.80(+9.88%)
Apr 26, 2006 8.100 8.100 8.050 8.100 5,800 +0.05(+0.62%)
Apr 25, 2006 8.050 8.050 8.050 8.050 700 -0.01(-0.12%)
Apr 24, 2006 8.100 8.100 8.060 8.060 1,200 -0.04(-0.49%)
Apr 21, 2006 8.400 8.440 8.000 8.100 4,600 -0.39(-4.59%)
Apr 20, 2006 8.700 8.750 8.200 8.490 6,800 -0.26(-2.97%)
Apr 19, 2006 8.900 8.900 8.750 8.750 3,600 -0.25(-2.78%)
Apr 18, 2006 9.200 9.200 9.000 9.000 400 -0.15(-1.64%)
Apr 17, 2006 9.000 9.150 9.000 9.150 3,200 +0.25(+2.81%)
Apr 13, 2006 9.080 9.050 8.900 8.900 1,300 -0.18(-1.98%)
Apr 12, 2006 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Apr 11, 2006 9.000 9.080 9.000 9.080 1,400 +0.03(+0.33%)
Apr 10, 2006 9.150 9.250 8.950 9.050 3,000 -0.05(-0.55%)
Apr 07, 2006 9.020 9.230 9.020 9.100 2,600 +0.13(+1.45%)
Apr 06, 2006 8.900 8.970 8.900 8.970 400 -0.01(-0.11%)
Apr 05, 2006 8.749 8.980 8.749 8.980 2,800 +0.26(+2.98%)
Apr 04, 2006 8.640 8.720 8.640 8.720 900 +0.10(+1.16%)
Apr 03, 2006 8.450 8.750 8.050 8.620 12,800 +0.22(+2.62%)
Mar 31, 2006 9.120 10.30 8.000 8.400 66,800 -0.69(-7.59%)
Mar 30, 2006 9.110 9.150 9.090 9.090 1,300 -0.01(-0.11%)
Mar 29, 2006 8.800 9.150 8.800 9.100 9,100 +0.40(+4.60%)
Mar 28, 2006 8.680 8.700 8.300 8.700 7,600 -0.08(-0.91%)
Mar 27, 2006 8.850 8.850 8.700 8.780 3,800 -0.12(-1.35%)
Mar 24, 2006 8.850 9.000 8.820 8.900 5,600 -0.10(-1.11%)
Mar 23, 2006 8.950 9.000 8.950 9.000 2,400 +0.00(+0.00%)
Mar 22, 2006 8.950 9.000 8.950 9.000 900 +0.05(+0.56%)
Mar 21, 2006 8.800 9.000 8.730 8.950 1,200 +0.22(+2.52%)
Mar 20, 2006 8.830 8.880 8.730 8.730 5,200 -0.05(-0.57%)
Mar 17, 2006 8.580 8.780 8.550 8.780 3,700 +0.18(+2.09%)
Mar 16, 2006 7.700 8.700 7.700 8.600 10,000 +0.85(+10.97%)
Mar 15, 2006 7.650 7.750 7.650 7.750 6,700 +0.10(+1.31%)
Mar 14, 2006 7.250 7.650 7.250 7.650 7,800 +0.45(+6.25%)
Mar 13, 2006 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 10, 2006 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 09, 2006 7.180 7.200 7.150 7.200 1,200 +0.00(+0.00%)
Mar 08, 2006 7.150 7.200 7.090 7.200 1,700 +0.05(+0.70%)
Mar 07, 2006 7.250 7.320 7.150 7.150 12,300 -0.10(-1.38%)
Mar 06, 2006 6.850 7.250 6.850 7.250 2,600 +0.50(+7.41%)
Mar 03, 2006 6.700 6.750 6.700 6.750 1,500 -0.10(-1.46%)
Mar 02, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
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.