Servotronics, Inc. (SVT)
NYSEAMERICAN: SVT · Real-Time Price · USD
10.64
0.00 (0.00%)
Apr 22, 2025, 9:30 AM EDT - Market open
Servotronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.70 | 10.70 | 10.28 | 10.50 | 10.50 | -1.13% | 1,015 |
| Mar 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.37% | 278 |
| Mar 24, 2025 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 607 |
| Mar 21, 2025 | 10.58 | 11.00 | 10.58 | 11.00 | 11.00 | 0.92% | 1,833 |
| Mar 20, 2025 | 10.60 | 11.01 | 10.60 | 10.90 | 10.90 | -0.91% | 2,977 |
| Mar 19, 2025 | 11.23 | 11.23 | 11.00 | 11.00 | 11.00 | -1.96% | 839 |
| Mar 18, 2025 | 10.96 | 11.32 | 10.56 | 11.22 | 11.22 | 6.25% | 3,751 |
| Mar 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 1,233 |
| Mar 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 176 |
| Mar 13, 2025 | 10.48 | 10.56 | 10.27 | 10.56 | 10.56 | -2.94% | 854 |
| Mar 12, 2025 | 10.31 | 10.88 | 10.26 | 10.88 | 10.88 | 6.35% | 662 |
| Mar 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 552 |
| Mar 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -7.00% | 378 |
| Mar 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12 |
| Mar 6, 2025 | 10.85 | 11.00 | 10.31 | 11.00 | 11.00 | 3.29% | 721 |
| Mar 5, 2025 | 10.49 | 10.65 | 10.49 | 10.65 | 10.65 | 3.70% | 615 |
| Mar 4, 2025 | 10.53 | 10.53 | 10.27 | 10.27 | 10.27 | -3.83% | 673 |
| Mar 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.92% | 753 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 298 |
| Feb 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 402 |
| Feb 26, 2025 | 11.18 | 11.24 | 10.67 | 11.00 | 11.00 | 5.77% | 2,902 |
| Feb 25, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | - | 1,864 |
| Feb 24, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.84% | 726 |
| Feb 21, 2025 | 10.38 | 10.64 | 10.34 | 10.60 | 10.60 | 1.97% | 7,996 |
| Feb 20, 2025 | 10.66 | 10.66 | 10.30 | 10.39 | 10.39 | 1.27% | 1,225 |
| Feb 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.19% | 1,037 |
| Feb 18, 2025 | 10.75 | 10.77 | 10.49 | 10.49 | 10.49 | 2.54% | 896 |
| Feb 14, 2025 | 10.24 | 10.40 | 10.23 | 10.23 | 10.23 | -6.58% | 4,261 |
| Feb 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 199 |
| Feb 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.29% | 399 |
| Feb 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.11% | 225 |