Advertisement
U.S. markets open in 4 hours 31 minutes

Servotronics, Inc. (SVT)

NYSE American - Nasdaq Real Time Price. Currency in USD
13.13-0.19 (-1.43%)
At close: 03:59PM EDT
13.13 0.00 (0.00%)
After hours: 06:21PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202413.1313.1313.1313.1313.13400
Mar 26, 202413.0613.3212.4013.3213.325,900
Mar 25, 202412.4913.0712.3312.6312.6324,500
Mar 22, 202412.6013.5212.1812.4012.4036,900
Mar 21, 202412.0513.2412.0512.0512.057,600
Mar 20, 202412.0012.5012.0012.5012.505,100
Mar 19, 202412.0112.0111.8111.8111.811,000
Mar 18, 202412.7812.7812.0112.0112.014,100
Mar 15, 202413.3113.3111.6411.6411.6415,400
Mar 14, 202413.8513.8513.8513.8513.85-
Mar 13, 202413.8513.8513.8513.8513.85-
Mar 12, 202413.8513.8513.8513.8513.85-
Mar 11, 202413.8513.8513.8513.8513.85-
Mar 08, 202413.7513.8513.7513.8513.852,200
Mar 07, 202413.2713.2713.2713.2713.27-
Mar 06, 202413.2713.2713.2713.2713.27-
Mar 05, 202413.2713.2713.2713.2713.27-
Mar 04, 202413.2713.2713.2713.2713.27100
Mar 01, 202413.2713.2713.2713.2713.27-
Feb 29, 202413.2713.2713.2713.2713.27200
Feb 28, 202412.7313.5812.7313.2613.263,600
Feb 27, 202413.3813.3813.3813.3813.38-
Feb 26, 202413.3813.3813.3813.3813.38-
Feb 23, 202412.6813.3812.6813.3813.384,000
Feb 22, 202412.2213.3612.2213.1213.122,000
Feb 21, 202412.6612.6612.6612.6612.66300
Feb 20, 202412.8213.7112.6612.6612.661,300
Feb 16, 202413.3913.4013.3913.4013.401,000
Feb 15, 202413.4613.4613.4013.4013.402,800
Feb 14, 202413.3513.8112.8813.7413.741,500
Feb 13, 202413.3213.3213.3213.3213.32400
Feb 12, 202413.8313.8313.8313.8313.83-
Feb 09, 202413.6913.8413.6913.8313.831,900
Feb 08, 202413.8513.8513.8513.8513.85-
Feb 07, 202413.8513.8513.8513.8513.85-
Feb 06, 202412.8313.8512.8313.8513.85200
Feb 05, 202413.3313.8513.3313.3313.334,100
Feb 02, 202413.5713.5713.5713.5713.57-
Feb 01, 202413.6213.6212.7213.5713.57700
Jan 31, 202413.9714.1012.9512.9512.953,200
Jan 30, 202413.6513.9213.4913.7113.714,500
Jan 29, 202413.3714.1013.3714.0014.007,800
Jan 26, 202413.9413.9913.0913.8713.871,500
Jan 25, 202413.1013.7912.8513.6713.676,600
Jan 24, 202413.9813.9813.9813.9813.98400
Jan 23, 202413.9513.9512.9713.6313.638,900
Jan 22, 202413.1713.9012.7013.9013.906,700
Jan 19, 202413.1813.1812.6012.9212.923,700
Jan 18, 202412.0012.5512.0012.5512.555,700
Jan 17, 202412.4012.4012.4012.4012.403,100
Jan 16, 202412.5012.5012.5012.5012.50-
Jan 12, 202412.5012.5012.5012.5012.50300
Jan 11, 202412.9512.9512.2212.5012.501,300
Jan 10, 202412.8513.0912.1112.7412.7410,400
Jan 09, 202412.2913.1012.2212.9912.9910,500
Jan 08, 202412.1512.1512.1512.1512.15300
Jan 05, 202412.6312.6312.0012.0512.051,900
Jan 04, 202411.7612.5011.7612.3412.343,500
Jan 03, 202412.5312.5312.3012.4512.459,100
Jan 02, 202412.5312.5312.2312.2312.234,900
Dec 29, 202312.5012.5012.5012.5012.50500
Dec 28, 202312.6412.6412.6412.6412.64100
Dec 27, 202313.0513.0512.6812.6812.681,400
Dec 26, 202312.6912.6912.6912.6912.69200
Dec 22, 202312.0212.7712.0212.4912.494,000
Dec 21, 202312.7912.7912.0012.0412.0427,300
Dec 20, 202312.2113.1012.0712.1212.1242,400
Dec 19, 202311.7212.7011.4512.4012.4015,400
Dec 18, 202311.7011.7511.0111.2211.222,700
Dec 15, 202311.0011.7511.0011.0211.022,300
Dec 14, 202311.5111.9711.2111.4211.4210,600
Dec 13, 202311.7611.9811.3511.5011.508,800
Dec 12, 202311.4911.4911.3011.3011.301,600
Dec 11, 202311.1611.6511.1611.5011.504,100
Dec 08, 202311.6811.9011.6811.8611.862,800
Dec 07, 202311.1612.0011.1211.1711.175,800
Dec 06, 202311.4011.4011.0311.0311.032,100
Dec 05, 202310.4511.0210.4510.6510.651,800
Dec 04, 202310.8911.3510.7110.9210.926,600
Dec 01, 202311.1011.1011.0011.0211.02800
Nov 30, 202310.5711.1510.5711.1511.152,700
Nov 29, 202310.9011.2810.9011.2811.281,200
Nov 28, 202310.6710.6710.6710.6710.67400
Nov 27, 202310.3511.2710.3510.6410.645,800
Nov 24, 202310.8910.8910.8910.8910.89200
Nov 22, 202310.8010.8010.2810.2810.28600
Nov 21, 202310.6310.6310.6310.6310.63-
Nov 20, 202310.8910.9010.4510.6310.6316,200
Nov 17, 20239.8210.879.7710.8410.845,900
Nov 16, 20239.9010.509.9010.5010.50600
Nov 15, 20239.8810.729.8810.6410.6441,300
Nov 14, 20239.9010.149.8610.0110.011,700
Nov 13, 20239.549.829.509.829.822,800
Nov 10, 20239.109.359.029.259.2532,800
Nov 09, 20239.059.079.049.059.0522,800
Nov 08, 20239.029.058.808.988.9815,500
Nov 07, 20239.309.309.039.059.053,400
Nov 06, 20239.309.309.069.069.062,700
Nov 03, 20239.279.309.219.309.3018,000
Nov 02, 20239.699.709.049.309.3010,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...