$6.25 +0.11 (%) Servotronics Inc - AMEX

Jul. 31, 2015 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVT historical data

Date Open High Low Close Volume
7/31/20156.016.256.016.251,458
7/30/20156.156.156.136.141,074
7/29/20156.146.156.066.062,326
7/28/20155.715.715.715.710
7/27/20156.176.176.176.170
7/24/20156.256.265.626.177,245
7/23/20156.066.066.066.060
7/22/20156.216.216.216.210
7/21/20155.605.605.605.600
7/20/20156.216.216.216.210
7/17/20156.536.536.536.530
7/16/20156.536.536.536.53317
7/15/20156.266.266.266.260
7/14/20156.506.506.506.500
7/13/20156.746.746.506.502,413
7/10/20156.746.746.746.74102
7/9/20156.216.216.216.210
7/8/20155.605.605.605.600
7/7/20156.176.176.176.170
7/6/20156.426.426.426.420
7/2/20156.406.426.406.42229
7/1/20155.605.605.605.600
6/30/20156.656.656.656.650
6/29/20156.656.656.656.651,203
6/26/20156.706.706.706.700
6/25/20156.706.706.676.70879
6/24/20156.456.686.456.682,215
6/23/20156.356.426.356.41636
6/22/20156.456.456.456.45122
6/19/20156.346.346.306.312,362
6/18/20156.686.756.586.751,107
6/17/20156.716.716.366.38699
6/16/20156.736.736.416.41328
6/15/20156.726.726.726.72104
6/12/20156.706.756.706.751,210
6/11/20156.606.606.606.601,800
6/10/20156.416.416.416.410
6/9/20156.406.406.406.400
6/8/20156.406.406.406.401,906
6/5/20156.706.706.686.681,457
6/4/20156.736.736.736.73120
6/3/20156.686.686.686.68118
6/2/20156.676.676.676.670
6/1/20156.576.676.576.675,145
5/29/20156.546.546.436.43683
5/28/20156.506.506.476.47500
5/27/20156.506.506.506.50105
5/26/20156.466.556.456.488,466
5/22/20156.396.466.396.461,145
5/21/20156.326.376.326.371,730
5/20/20156.316.316.316.310
5/19/20156.336.336.316.311,046
5/18/20156.456.456.426.421,112
5/15/20156.406.506.316.4110,397
5/14/20156.686.706.526.608,190
5/13/20156.746.746.736.73820
5/12/20156.576.576.576.570
5/11/20156.706.906.576.57700
5/8/20156.806.886.626.884,739
5/7/20156.486.486.486.480
5/6/20156.666.666.556.575,104
5/5/20156.506.816.506.781,182
5/4/20156.506.786.506.784,313
5/1/20156.506.706.506.557,931
4/30/20156.666.666.666.66237
4/29/20156.486.706.486.703,422
4/28/20156.846.856.826.82800
4/27/20156.856.856.856.85337
4/24/20156.606.856.606.857,913
4/23/20156.786.786.786.780
4/22/20156.786.786.786.782,000
4/21/20156.886.886.886.880
4/20/20156.866.886.866.881,486
4/17/20156.906.906.906.900
4/16/20156.876.916.836.908,275
4/15/20156.706.996.706.901,313
4/14/20156.556.556.556.55346
4/13/20156.626.866.586.805,474
4/10/20156.626.626.626.620
4/9/20156.906.906.626.62282
4/8/20156.806.896.706.899,975
4/7/20156.916.916.916.91216
4/6/20156.997.066.897.066,301
4/2/20156.887.066.847.053,077
4/1/20156.896.896.846.84654
3/31/20156.896.926.816.898,759
3/30/20156.816.816.756.809,416
3/27/20156.416.906.416.8838,749
3/26/20156.496.496.496.49112
3/25/20156.376.376.376.37425
3/24/20156.456.456.456.45356
3/23/20156.446.446.136.3216,069
3/20/20156.306.646.056.0557,090
3/19/20156.356.506.266.304,514
3/18/20156.306.446.306.441,731
3/17/20156.296.296.056.2516,734
3/16/20156.226.266.226.261,502
3/13/20156.226.226.226.22342
3/12/20156.426.426.176.223,339
3/11/20156.436.456.306.45405
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!