Servotronics, Inc. (SVT)
NYSEAMERICAN: SVT · Real-Time Price · USD
11.43
-0.02 (-0.17%)
Nov 22, 2024, 3:59 PM EST - Market closed
Servotronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 11.50 | 11.50 | 11.43 | 11.43 | 11.43 | -0.17% | 1,069 |
Nov 21, 2024 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | -1.56% | 1,472 |
Nov 20, 2024 | 11.08 | 11.63 | 11.08 | 11.63 | 11.63 | 4.96% | 322 |
Nov 19, 2024 | 11.18 | 11.18 | 11.08 | 11.08 | 11.08 | - | 1,621 |
Nov 18, 2024 | 11.11 | 11.34 | 11.08 | 11.08 | 11.08 | - | 4,450 |
Nov 15, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 86 |
Nov 14, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.66% | 3,624 |
Nov 13, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 464 |
Nov 12, 2024 | 11.20 | 11.27 | 11.08 | 11.27 | 11.27 | 0.96% | 5,531 |
Nov 11, 2024 | 11.63 | 11.63 | 11.16 | 11.16 | 11.16 | -3.42% | 1,976 |
Nov 8, 2024 | 12.31 | 12.50 | 11.08 | 11.56 | 11.56 | -9.73% | 14,673 |
Nov 7, 2024 | 12.79 | 13.04 | 12.79 | 12.80 | 12.80 | -0.21% | 1,170 |
Nov 6, 2024 | 12.59 | 12.83 | 12.59 | 12.83 | 12.83 | 2.00% | 2,928 |
Nov 5, 2024 | 12.42 | 12.58 | 12.19 | 12.58 | 12.58 | 1.00% | 4,163 |
Nov 4, 2024 | 12.44 | 12.45 | 12.44 | 12.45 | 12.45 | 2.47% | 287 |
Nov 1, 2024 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -2.72% | 1,034 |
Oct 31, 2024 | 12.50 | 12.70 | 11.75 | 12.49 | 12.49 | -3.18% | 5,252 |
Oct 30, 2024 | 12.86 | 13.07 | 12.42 | 12.90 | 12.90 | 4.88% | 4,473 |
Oct 29, 2024 | 11.89 | 12.30 | 11.89 | 12.30 | 12.30 | 6.96% | 9,735 |
Oct 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 118 |
Oct 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.36% | 1,165 |
Oct 24, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 21 |
Oct 23, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 37 |
Oct 22, 2024 | 11.98 | 12.00 | 11.51 | 11.66 | 11.66 | -3.13% | 1,291 |
Oct 21, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -4.10% | 1,095 |
Oct 18, 2024 | 12.18 | 12.55 | 12.18 | 12.55 | 12.55 | -0.32% | 561 |
Oct 17, 2024 | 12.28 | 12.83 | 12.28 | 12.59 | 12.59 | 4.60% | 888 |
Oct 16, 2024 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | 1.14% | 653 |
Oct 15, 2024 | 11.84 | 12.06 | 11.84 | 11.90 | 11.90 | 4.20% | 3,140 |
Oct 14, 2024 | 11.39 | 11.70 | 11.39 | 11.42 | 11.42 | -4.67% | 834 |
Oct 11, 2024 | 12.00 | 12.00 | 11.85 | 11.98 | 11.98 | 1.53% | 603 |
Oct 10, 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1.16% | 459 |
Oct 9, 2024 | 11.80 | 11.80 | 11.67 | 11.67 | 11.67 | 0.13% | 1,921 |
Oct 8, 2024 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | 1.30% | 1,927 |
Oct 7, 2024 | 11.88 | 11.92 | 11.50 | 11.50 | 11.50 | -3.16% | 2,154 |
Oct 4, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.64% | 190 |
Oct 3, 2024 | 11.42 | 11.80 | 11.42 | 11.80 | 11.80 | 2.25% | 1,331 |
Oct 2, 2024 | 11.60 | 11.60 | 11.54 | 11.54 | 11.54 | 2.12% | 938 |
Oct 1, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 186 |
Sep 30, 2024 | 11.25 | 11.90 | 11.08 | 11.30 | 11.30 | -7.60% | 8,219 |
Sep 27, 2024 | 12.14 | 12.23 | 12.00 | 12.23 | 12.23 | 0.41% | 1,628 |
Sep 26, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.53% | 648 |
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 |