Servotronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.95	46.95	46.76	46.76	46.76	0.09%	20,169
Jun 5, 2025	46.72	46.85	46.57	46.72	46.72	-0.15%	24,362
Jun 4, 2025	46.81	46.93	46.74	46.79	46.79	0.19%	9,595
Jun 3, 2025	46.70	46.95	46.69	46.70	46.70	-0.04%	7,749
Jun 2, 2025	46.56	46.83	46.56	46.72	46.72	0.09%	123,325
May 30, 2025	46.53	46.91	46.50	46.68	46.68	0.34%	141,416
May 29, 2025	46.65	46.74	46.51	46.52	46.52	22.78%	310,483
May 28, 2025	37.84	37.90	37.84	37.89	37.89	0.13%	27,754
May 27, 2025	37.87	38.10	37.80	37.84	37.84	-0.55%	25,887
May 23, 2025	37.82	38.09	37.82	38.05	38.05	0.40%	12,962
May 22, 2025	37.82	37.95	37.82	37.90	37.90	0.13%	51,914
May 21, 2025	37.80	37.95	37.80	37.85	37.85	0.11%	30,739
May 20, 2025	37.85	38.25	37.75	37.81	37.81	0.16%	151,927
May 19, 2025	38.08	38.33	37.60	37.75	37.75	266.86%	350,987
May 16, 2025	10.55	10.55	10.29	10.29	10.29	-2.00%	577
May 15, 2025	10.47	10.50	10.47	10.50	10.50	-	1,631
May 14, 2025	10.55	10.55	10.47	10.50	10.50	0.32%	2,484
May 13, 2025	10.43	10.50	10.43	10.47	10.47	0.44%	13,425
May 12, 2025	10.50	10.50	10.42	10.42	10.42	-0.53%	4,817
May 9, 2025	10.60	10.68	10.42	10.48	10.48	-0.48%	30,343
May 8, 2025	10.40	10.65	10.26	10.53	10.53	1.10%	46,662
May 7, 2025	10.60	10.60	10.41	10.41	10.41	-3.69%	1,477
May 6, 2025	10.75	10.81	10.75	10.81	10.81	2.94%	1,314
May 5, 2025	10.93	10.95	10.33	10.50	10.50	-2.14%	4,958
May 2, 2025	10.60	10.87	10.58	10.73	10.73	0.75%	2,211
May 1, 2025	10.58	10.68	10.58	10.65	10.65	-0.09%	1,393
Apr 30, 2025	10.60	10.70	10.60	10.66	10.66	-1.11%	1,711
Apr 29, 2025	10.60	10.78	10.60	10.78	10.78	0.60%	1,643
Apr 28, 2025	10.65	10.74	10.65	10.72	10.72	2.74%	5,351
Apr 25, 2025	10.43	10.43	10.43	10.43	10.43	-3.69%	350
Apr 24, 2025	10.60	10.83	10.44	10.83	10.83	3.84%	3,489
Apr 23, 2025	10.60	10.60	10.27	10.43	10.43	-1.97%	1,682
Apr 22, 2025	10.64	10.64	10.64	10.64	10.64	-	143
Apr 21, 2025	10.64	10.64	10.64	10.64	10.64	3.80%	847
Apr 17, 2025	10.25	10.25	10.25	10.25	10.25	0.89%	167
Apr 16, 2025	10.16	10.16	10.16	10.16	10.16	-	50
Apr 15, 2025	10.16	10.16	10.16	10.16	10.16	-1.49%	271
Apr 14, 2025	10.31	10.31	10.31	10.31	10.31	-	430
Apr 11, 2025	9.69	10.31	9.69	10.31	10.31	2.73%	582
Apr 10, 2025	10.00	10.40	9.67	10.04	10.04	-4.47%	4,516
Apr 9, 2025	10.68	10.68	10.51	10.51	10.51	-	1,488
Apr 8, 2025	10.51	10.51	10.51	10.51	10.51	0.05%	1,144
Apr 7, 2025	10.51	10.51	10.51	10.51	10.51	1.60%	1,165
Apr 4, 2025	10.34	10.34	10.34	10.34	10.34	-2.45%	247
Apr 3, 2025	10.60	10.60	10.60	10.60	10.60	-	65
Apr 2, 2025	10.60	10.60	10.60	10.60	10.60	-	184
Apr 1, 2025	10.60	10.60	10.60	10.60	10.60	-	174
Mar 31, 2025	10.60	10.60	10.60	10.60	10.60	1.44%	501
Mar 28, 2025	10.33	10.45	10.33	10.45	10.45	-1.14%	579
Mar 27, 2025	10.57	10.57	10.57	10.57	10.57	0.67%	171