Servotronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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