Servotronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	11.12	11.12	10.50	11.10	11.10	5.71%	3,215
Feb 4, 2025	10.40	10.97	10.39	10.50	10.50	-5.77%	1,000
Feb 3, 2025	10.69	11.14	10.60	11.14	11.14	-0.06%	1,232
Jan 31, 2025	10.89	11.15	10.65	11.15	11.15	5.19%	3,470
Jan 30, 2025	10.60	10.60	10.60	10.60	10.60	-	457
Jan 29, 2025	10.21	10.90	10.21	10.60	10.60	-3.49%	3,012
Jan 28, 2025	10.98	10.98	10.98	10.98	10.98	-	335
Jan 27, 2025	10.98	10.98	10.98	10.98	10.98	-	63
Jan 24, 2025	10.98	10.98	10.98	10.98	10.98	-	241
Jan 23, 2025	10.22	10.98	10.22	10.98	10.98	1.88%	1,033
Jan 22, 2025	10.55	10.78	10.32	10.78	10.78	2.08%	2,395
Jan 21, 2025	10.60	10.60	10.56	10.56	10.56	-0.20%	897
Jan 17, 2025	10.58	10.58	10.58	10.58	10.58	-	122
Jan 16, 2025	11.12	11.24	10.52	10.58	10.58	-4.85%	2,183
Jan 15, 2025	11.00	11.12	10.87	11.12	11.12	1.65%	2,615
Jan 14, 2025	10.94	10.94	10.94	10.94	10.94	-	278
Jan 13, 2025	10.21	10.94	10.21	10.94	10.94	1.20%	512
Jan 10, 2025	10.81	10.81	10.81	10.81	10.81	-1.39%	194
Jan 8, 2025	10.31	11.19	10.31	10.96	10.96	-2.02%	1,728
Jan 7, 2025	10.41	11.19	10.41	11.19	11.19	1.71%	888
Jan 6, 2025	11.00	11.00	11.00	11.00	11.00	1.20%	305
Jan 3, 2025	10.87	10.87	10.87	10.87	10.87	-	54
Jan 2, 2025	10.87	10.87	10.87	10.87	10.87	-1.96%	313
Dec 31, 2024	11.09	11.09	11.09	11.09	11.09	-	404
Dec 30, 2024	11.09	11.09	11.09	11.09	11.09	2.55%	494
Dec 27, 2024	10.81	10.81	10.81	10.81	10.81	1.08%	408
Dec 26, 2024	10.28	10.70	10.16	10.70	10.70	-1.33%	16,801
Dec 24, 2024	10.84	10.84	10.84	10.84	10.84	-	109
Dec 23, 2024	10.84	10.84	10.84	10.84	10.84	-	122
Dec 20, 2024	10.84	10.84	10.84	10.84	10.84	5.14%	777
Dec 19, 2024	10.31	10.31	10.31	10.31	10.31	-	157
Dec 18, 2024	10.80	10.80	10.25	10.31	10.31	-2.37%	4,143
Dec 17, 2024	10.56	10.56	10.56	10.56	10.56	-	30
Dec 16, 2024	10.56	10.56	10.56	10.56	10.56	-1.49%	737
Dec 13, 2024	10.72	10.72	10.72	10.72	10.72	1.42%	1,312
Dec 12, 2024	10.57	10.57	10.57	10.57	10.57	-	278
Dec 11, 2024	10.90	10.90	10.57	10.57	10.57	-0.28%	567
Dec 10, 2024	10.60	10.60	10.60	10.60	10.60	-2.05%	4,122
Dec 9, 2024	10.82	10.82	10.82	10.82	10.82	-2.05%	510
Dec 6, 2024	11.05	11.05	11.05	11.05	11.05	-	62
Dec 5, 2024	10.80	11.05	10.80	11.05	11.05	0.63%	607
Dec 4, 2024	10.98	10.98	10.98	10.98	10.98	-	171
Dec 3, 2024	11.06	11.06	10.98	10.98	10.98	-0.72%	1,067
Dec 2, 2024	11.23	11.23	11.06	11.06	11.06	-	276
Nov 29, 2024	11.49	11.49	11.06	11.06	11.06	-0.09%	550
Nov 27, 2024	11.07	11.07	11.07	11.07	11.07	-	260
Nov 26, 2024	11.07	11.07	11.07	11.07	11.07	-	258
Nov 25, 2024	11.19	11.65	11.06	11.07	11.07	-3.15%	3,239
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