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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202411.5011.5011.4311.4311.43-0.17%1,069
Nov 21, 202411.4011.4511.4011.4511.45-1.56%1,472
Nov 20, 202411.0811.6311.0811.6311.634.96%322
Nov 19, 202411.1811.1811.0811.0811.08-1,621
Nov 18, 202411.1111.3411.0811.0811.08-4,450
Nov 15, 202411.0811.0811.0811.0811.08-86
Nov 14, 202411.0811.0811.0811.0811.08-1.66%3,624
Nov 13, 202411.2711.2711.2711.2711.27-464
Nov 12, 202411.2011.2711.0811.2711.270.96%5,531
Nov 11, 202411.6311.6311.1611.1611.16-3.42%1,976
Nov 8, 202412.3112.5011.0811.5611.56-9.73%14,673
Nov 7, 202412.7913.0412.7912.8012.80-0.21%1,170
Nov 6, 202412.5912.8312.5912.8312.832.00%2,928
Nov 5, 202412.4212.5812.1912.5812.581.00%4,163
Nov 4, 202412.4412.4512.4412.4512.452.47%287
Nov 1, 202412.2512.2512.1512.1512.15-2.72%1,034
Oct 31, 202412.5012.7011.7512.4912.49-3.18%5,252
Oct 30, 202412.8613.0712.4212.9012.904.88%4,473
Oct 29, 202411.8912.3011.8912.3012.306.96%9,735
Oct 28, 202411.5011.5011.5011.5011.50-118
Oct 25, 202411.5011.5011.5011.5011.50-1.36%1,165
Oct 24, 202411.6611.6611.6611.6611.66-21
Oct 23, 202411.6611.6611.6611.6611.66-37
Oct 22, 202411.9812.0011.5111.6611.66-3.13%1,291
Oct 21, 202412.0412.0412.0412.0412.04-4.10%1,095
Oct 18, 202412.1812.5512.1812.5512.55-0.32%561
Oct 17, 202412.2812.8312.2812.5912.594.60%888
Oct 16, 202412.0012.0412.0012.0412.041.14%653
Oct 15, 202411.8412.0611.8411.9011.904.20%3,140
Oct 14, 202411.3911.7011.3911.4211.42-4.67%834
Oct 11, 202412.0012.0011.8511.9811.981.53%603
Oct 10, 202411.7011.8011.7011.8011.801.16%459
Oct 9, 202411.8011.8011.6711.6711.670.13%1,921
Oct 8, 202411.7511.7511.6511.6511.651.30%1,927
Oct 7, 202411.8811.9211.5011.5011.50-3.16%2,154
Oct 4, 202411.8811.8811.8811.8811.880.64%190
Oct 3, 202411.4211.8011.4211.8011.802.25%1,331
Oct 2, 202411.6011.6011.5411.5411.542.12%938
Oct 1, 202411.3011.3011.3011.3011.30-186
Sep 30, 202411.2511.9011.0811.3011.30-7.60%8,219
Sep 27, 202412.1412.2312.0012.2312.230.41%1,628
Sep 26, 202412.1812.1812.1812.1812.182.53%648
Sep 25, 202411.8811.8811.8811.8811.88-170
Sep 24, 202412.7712.7711.8811.8811.88-1.00%825
Sep 23, 202412.0012.0012.0012.0012.00-322
Sep 20, 202411.4712.0011.4012.0012.000.25%15,004
Sep 19, 202411.9711.9711.9711.9711.972.75%552
Sep 18, 202411.7711.9811.6511.6511.65-1.19%9,586
Sep 17, 202411.6511.8011.6511.7911.792.43%9,878
Sep 16, 202411.5111.5111.5111.5111.51-1.96%420
Sep 13, 202411.5011.7611.5011.7411.742.09%1,413
Sep 12, 202411.5011.7511.5011.5011.502.59%1,648
Sep 11, 202411.7411.7411.2011.2111.21-4.54%1,354
Sep 10, 202411.3111.7411.3111.7411.742.92%1,629
Sep 9, 202411.6111.8011.4111.4111.41-4.52%1,333
Sep 6, 202411.9511.9511.9511.9511.95-132
Sep 5, 202412.0012.0011.9511.9511.95-0.42%2,720
Sep 4, 202412.0012.0012.0012.0012.000.08%262
Sep 3, 202412.2512.2511.9911.9911.99-7.27%6,217
Aug 30, 202412.4112.9312.3012.9312.934.70%1,679
Aug 29, 202412.1013.0112.1012.3512.35-2.76%4,319
Aug 28, 202412.4012.7012.4012.7012.705.22%680
Aug 27, 202412.0712.0712.0712.0712.07-0.41%364
Aug 26, 202412.7513.0511.4412.1212.12-8.46%57,829
Aug 23, 202411.6013.6711.6013.2413.2412.01%87,150
Aug 22, 202411.8011.8211.4011.8211.821.33%1,000
Aug 21, 202411.6711.6711.6711.6711.67-337
Aug 20, 202411.9512.1011.6511.6711.67-4.64%1,551
Aug 19, 202411.8812.2311.8812.2312.231.18%2,492
Aug 16, 202411.1412.0911.1412.0912.093.47%3,943
Aug 15, 202411.9011.9011.3811.6911.690.82%1,730
Aug 14, 202411.5511.5911.5511.5911.590.78%928
Aug 13, 202411.5011.5011.5011.5011.502.22%691
Aug 12, 202412.1212.1211.0811.2511.25-6.56%7,316
Aug 9, 202412.2612.2611.7612.0412.04-1.87%2,029
Aug 8, 202412.8012.8112.2712.2712.272.00%2,423
Aug 7, 202412.0312.0312.0312.0312.03-58
Aug 6, 202411.1312.0311.1312.0312.038.09%2,146
Aug 5, 202411.2111.2111.0811.1311.13-3.39%583
Aug 2, 202411.5211.5211.5211.5211.52-281
Aug 1, 202411.5211.5211.5211.5211.52-277
Jul 31, 202411.2911.5211.2911.5211.522.35%418
Jul 30, 202411.0911.2611.0811.2611.261.12%5,154
Jul 29, 202411.4011.4011.1311.1311.130.27%699
Jul 26, 202410.7811.3810.7811.1011.100.18%3,160
Jul 25, 202411.0711.3611.0711.0811.080.09%368
Jul 24, 202411.0711.0810.8711.0711.07-0.08%2,556
Jul 23, 202411.0811.0811.0811.0811.082.39%202
Jul 22, 202410.8510.8810.6610.8210.821.88%2,661
Jul 19, 202410.6210.6210.5810.6210.62-0.28%1,482
Jul 18, 202410.8611.3510.5210.6510.65-7.19%10,089
Jul 17, 202411.4811.4811.4811.4811.48-232
Jul 16, 202411.4811.4811.4811.4811.480.57%211
Jul 15, 202411.4111.4111.4111.4111.41-348
Jul 12, 202411.7711.7711.4111.4111.41-2.48%291
Jul 11, 202411.4911.7011.4911.7011.70-2.17%771
Jul 10, 202411.9611.9611.9611.9611.965.93%272
Jul 9, 202411.6911.6911.2911.2911.29-1.83%390
Jul 8, 202411.5011.5011.5011.5011.50-108
Jul 5, 202411.5011.5011.5011.5011.50-63