Servotronics, Inc. (SVT)
NYSEAMERICAN: SVT · Real-Time Price · USD
12.18
+0.30 (2.53%)
Sep 26, 2024, 9:59 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 170 |
| Sep 24, 2024 | 12.77 | 12.77 | 11.88 | 11.88 | 11.88 | -1.00% | 825 |
| Sep 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 322 |
| Sep 20, 2024 | 11.47 | 12.00 | 11.40 | 12.00 | 12.00 | 0.25% | 15,004 |
| Sep 19, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 2.75% | 552 |
| Sep 18, 2024 | 11.77 | 11.98 | 11.65 | 11.65 | 11.65 | -1.19% | 9,586 |
| Sep 17, 2024 | 11.65 | 11.80 | 11.65 | 11.79 | 11.79 | 2.43% | 9,878 |
| Sep 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.96% | 420 |
| Sep 13, 2024 | 11.50 | 11.76 | 11.50 | 11.74 | 11.74 | 2.09% | 1,413 |
| Sep 12, 2024 | 11.50 | 11.75 | 11.50 | 11.50 | 11.50 | 2.59% | 1,648 |
| Sep 11, 2024 | 11.74 | 11.74 | 11.20 | 11.21 | 11.21 | -4.54% | 1,354 |
| Sep 10, 2024 | 11.31 | 11.74 | 11.31 | 11.74 | 11.74 | 2.92% | 1,629 |
| Sep 9, 2024 | 11.61 | 11.80 | 11.41 | 11.41 | 11.41 | -4.52% | 1,333 |
| Sep 6, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 132 |
| Sep 5, 2024 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 2,720 |
| Sep 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% | 262 |
| Sep 3, 2024 | 12.25 | 12.25 | 11.99 | 11.99 | 11.99 | -7.27% | 6,217 |
| Aug 30, 2024 | 12.41 | 12.93 | 12.30 | 12.93 | 12.93 | 4.70% | 1,679 |
| Aug 29, 2024 | 12.10 | 13.01 | 12.10 | 12.35 | 12.35 | -2.76% | 4,319 |
| Aug 28, 2024 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 5.22% | 680 |
| Aug 27, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% | 364 |
| Aug 26, 2024 | 12.75 | 13.05 | 11.44 | 12.12 | 12.12 | -8.46% | 57,829 |
| Aug 23, 2024 | 11.60 | 13.67 | 11.60 | 13.24 | 13.24 | 12.01% | 87,150 |
| Aug 22, 2024 | 11.80 | 11.82 | 11.40 | 11.82 | 11.82 | 1.33% | 1,000 |
| Aug 21, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 337 |
| Aug 20, 2024 | 11.95 | 12.10 | 11.65 | 11.67 | 11.67 | -4.64% | 1,551 |
| Aug 19, 2024 | 11.88 | 12.23 | 11.88 | 12.23 | 12.23 | 1.18% | 2,492 |
| Aug 16, 2024 | 11.14 | 12.09 | 11.14 | 12.09 | 12.09 | 3.47% | 3,943 |
| Aug 15, 2024 | 11.90 | 11.90 | 11.38 | 11.69 | 11.69 | 0.82% | 1,730 |
| Aug 14, 2024 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 0.78% | 928 |
| Aug 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 691 |
| Aug 12, 2024 | 12.12 | 12.12 | 11.08 | 11.25 | 11.25 | -6.56% | 7,316 |
| Aug 9, 2024 | 12.26 | 12.26 | 11.76 | 12.04 | 12.04 | -1.87% | 2,029 |
| Aug 8, 2024 | 12.80 | 12.81 | 12.27 | 12.27 | 12.27 | 2.00% | 2,423 |
| Aug 7, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 58 |
| Aug 6, 2024 | 11.13 | 12.03 | 11.13 | 12.03 | 12.03 | 8.09% | 2,146 |
| Aug 5, 2024 | 11.21 | 11.21 | 11.08 | 11.13 | 11.13 | -3.39% | 583 |
| Aug 2, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 281 |
| Aug 1, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 277 |
| Jul 31, 2024 | 11.29 | 11.52 | 11.29 | 11.52 | 11.52 | 2.35% | 418 |
| Jul 30, 2024 | 11.09 | 11.26 | 11.08 | 11.26 | 11.26 | 1.12% | 5,154 |
| Jul 29, 2024 | 11.40 | 11.40 | 11.13 | 11.13 | 11.13 | 0.27% | 699 |
| Jul 26, 2024 | 10.78 | 11.38 | 10.78 | 11.10 | 11.10 | 0.18% | 3,160 |
| Jul 25, 2024 | 11.07 | 11.36 | 11.07 | 11.08 | 11.08 | 0.09% | 368 |
| Jul 24, 2024 | 11.07 | 11.08 | 10.87 | 11.07 | 11.07 | -0.08% | 2,556 |
| Jul 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 2.39% | 202 |
| Jul 22, 2024 | 10.85 | 10.88 | 10.66 | 10.82 | 10.82 | 1.88% | 2,661 |
| Jul 19, 2024 | 10.62 | 10.62 | 10.58 | 10.62 | 10.62 | -0.28% | 1,482 |
| Jul 18, 2024 | 10.86 | 11.35 | 10.52 | 10.65 | 10.65 | -7.19% | 10,089 |
| Jul 17, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 232 |
| Jul 16, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.57% | 211 |
| Jul 15, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 348 |
| Jul 12, 2024 | 11.77 | 11.77 | 11.41 | 11.41 | 11.41 | -2.48% | 291 |
| Jul 11, 2024 | 11.49 | 11.70 | 11.49 | 11.70 | 11.70 | -2.17% | 771 |
| Jul 10, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 5.93% | 272 |
| Jul 9, 2024 | 11.69 | 11.69 | 11.29 | 11.29 | 11.29 | -1.83% | 390 |
| Jul 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 108 |
| Jul 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 63 |
| Jul 3, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 26 |
| Jul 2, 2024 | 11.61 | 11.61 | 10.72 | 11.50 | 11.50 | -0.83% | 1,329 |
| Jul 1, 2024 | 11.54 | 11.84 | 10.72 | 11.60 | 11.60 | -2.55% | 6,794 |
| Jun 28, 2024 | 11.79 | 11.90 | 11.79 | 11.90 | 11.90 | -0.83% | 1,185 |
| Jun 27, 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 246 |
| Jun 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 259 |
| Jun 25, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 21 |
| Jun 24, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 189 |
| Jun 21, 2024 | 11.79 | 12.10 | 11.79 | 12.10 | 12.10 | 2.63% | 6,844 |
| Jun 20, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 444 |
| Jun 18, 2024 | 11.86 | 12.07 | 11.79 | 11.79 | 11.79 | -2.36% | 1,506 |
| Jun 17, 2024 | 12.00 | 12.08 | 12.00 | 12.08 | 12.08 | 2.33% | 2,346 |
| Jun 14, 2024 | 11.99 | 12.00 | 11.80 | 11.80 | 11.80 | 0.25% | 2,327 |
| Jun 13, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 859 |
| Jun 12, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 224 |
| Jun 11, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.73% | 394 |
| Jun 10, 2024 | 11.81 | 12.10 | 11.81 | 12.10 | 12.10 | 0.17% | 592 |
| Jun 7, 2024 | 11.77 | 12.12 | 11.77 | 12.08 | 12.08 | 0.83% | 1,259 |
| Jun 6, 2024 | 11.87 | 11.98 | 11.87 | 11.98 | 11.98 | 1.78% | 679 |
| Jun 5, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.51% | 461 |
| Jun 4, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 107 |
| Jun 3, 2024 | 11.76 | 11.97 | 11.76 | 11.95 | 11.95 | 1.62% | 1,320 |
| May 31, 2024 | 11.76 | 11.98 | 11.76 | 11.76 | 11.76 | -1.80% | 1,411 |
| May 30, 2024 | 11.90 | 11.98 | 11.84 | 11.98 | 11.98 | 0.63% | 887 |
| May 29, 2024 | 11.84 | 11.90 | 11.84 | 11.90 | 11.90 | -0.08% | 875 |
| May 28, 2024 | 12.00 | 12.00 | 11.91 | 11.91 | 11.91 | -3.01% | 554 |
| May 24, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 290 |
| May 23, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 90 |
| May 22, 2024 | 11.91 | 12.28 | 11.90 | 12.28 | 12.28 | 3.28% | 10,637 |
| May 21, 2024 | 11.95 | 12.21 | 11.89 | 11.89 | 11.89 | -1.65% | 2,498 |
| May 20, 2024 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | -0.90% | 805 |
| May 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.74% | 357 |
| May 16, 2024 | 12.03 | 12.11 | 12.03 | 12.11 | 12.11 | -1.14% | 301 |
| May 15, 2024 | 11.92 | 12.36 | 11.87 | 12.25 | 12.25 | -2.00% | 3,505 |
| May 14, 2024 | 11.97 | 12.50 | 11.97 | 12.50 | 12.50 | -0.20% | 1,342 |
| May 13, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 115 |
| May 10, 2024 | 12.90 | 13.00 | 12.53 | 12.53 | 12.53 | -5.11% | 2,652 |
| May 9, 2024 | 13.06 | 13.20 | 13.06 | 13.20 | 13.20 | 1.54% | 3,368 |
| May 8, 2024 | 12.82 | 13.30 | 12.59 | 13.00 | 13.00 | 0.15% | 10,709 |
| May 7, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% | 594 |
| May 6, 2024 | 13.57 | 13.75 | 12.99 | 12.99 | 12.99 | -0.08% | 1,004 |
| May 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 44 |