$9.10 -0.02 (%) Servotronics Inc - NYSE Amex Equities

Jul. 28, 2016 | 12:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVT historical data

Date Open High Low Close Volume
7/27/20169.339.339.129.124,230
7/26/20169.199.509.189.206,177
7/25/20168.959.108.959.102,156
7/22/20168.958.958.958.950
7/21/20168.989.188.958.951,410
7/20/20168.979.008.808.802,188
7/19/20169.129.328.808.995,922
7/18/20169.029.109.029.091,513
7/15/20169.249.249.079.08449
7/14/20169.209.209.079.072,491
7/13/20169.329.329.109.103,223
7/12/20169.279.409.279.372,299
7/11/20169.609.609.279.352,741
7/8/20169.809.809.279.275,786
7/7/20169.709.709.709.70346
7/6/20169.769.769.709.71789
7/5/20169.849.849.629.627,395
7/1/20169.959.959.709.729,117
6/30/20169.779.869.779.86835
6/29/20169.849.849.649.773,828
6/28/20169.579.629.549.582,714
6/27/20169.679.679.539.53727
6/24/20169.559.559.269.559,887
6/23/20169.309.509.129.3912,097
6/22/20169.339.379.019.326,639
6/21/20168.988.998.868.993,004
6/20/20168.909.058.778.843,132
6/17/20168.708.728.708.701,338
6/16/20168.658.758.628.748,413
6/15/20168.568.748.568.686,021
6/14/20168.488.628.488.531,303
6/13/20168.428.468.418.421,963
6/10/20168.418.418.418.41628
6/9/20168.668.728.388.402,415
6/8/20168.658.658.628.622,511
6/7/20168.658.658.658.65234
6/6/20168.668.668.658.651,601
6/3/20168.358.728.348.561,215
6/2/20168.228.338.228.33768
6/1/20168.208.408.208.396,091
5/31/20168.208.268.208.205,796
5/27/20168.448.448.218.212,300
5/26/20168.228.328.228.221,621
5/25/20168.208.218.208.212,636
5/24/20168.388.388.258.251,933
5/23/20168.218.308.208.203,182
5/20/20168.118.178.118.17534
5/19/20168.268.278.238.271,237
5/18/20168.248.278.118.273,590
5/17/20168.108.238.108.111,145
5/16/20168.158.157.998.096,219
5/13/20168.088.087.657.6712,967
5/12/20168.668.668.008.1426,460
5/11/20168.598.758.508.508,842
5/10/20168.728.758.658.653,821
5/9/20168.698.758.698.751,339
5/6/20168.758.758.758.75264
5/5/20168.558.608.558.601,431
5/4/20168.748.758.688.68550
5/3/20168.708.758.698.742,160
5/2/20168.658.748.608.743,298
4/29/20168.628.628.628.62249
4/28/20168.528.608.528.603,458
4/27/20168.728.728.668.66385
4/26/20168.308.558.308.552,468
4/25/20168.188.458.188.224,105
4/22/20168.188.188.188.180
4/21/20168.208.208.028.181,575
4/20/20168.228.228.108.211,160
4/19/20168.108.108.108.10463
4/18/20168.228.228.098.203,619
4/15/20168.258.258.258.250
4/14/20168.528.898.258.253,697
4/13/20168.508.508.508.50360
4/12/20168.088.408.088.303,968
4/11/20167.968.167.758.008,051
4/8/20167.847.907.527.707,495
4/7/20167.417.417.417.41188
4/6/20167.467.467.427.423,626
4/5/20167.457.457.447.44964
4/4/20167.357.467.357.46349
4/1/20167.427.477.427.461,842
3/31/20167.417.417.417.410
3/30/20167.407.417.407.412,010
3/29/20167.417.417.417.411,207
3/28/20167.407.407.357.351,299
3/24/20167.427.447.357.406,453
3/23/20167.407.427.357.401,400
3/22/20167.397.527.357.4716,136
3/21/20167.707.757.667.661,861
3/18/20167.757.757.567.701,142
3/17/20167.707.707.587.58500
3/16/20167.467.467.467.46112
3/15/20167.337.687.337.513,824
3/14/20167.407.407.207.202,807
3/11/20167.317.317.297.303,413
3/10/20167.437.437.387.383,100
3/9/20167.427.427.427.422
3/8/20167.407.457.397.423,097
3/7/20167.467.467.387.393,373
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center