$6.49 +0.44 (%) Servotronics Inc - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVT historical data

Date Open High Low Close Volume
12/19/20146.056.496.016.494,024
12/18/20146.056.056.056.05934
12/17/20146.416.416.056.051,847
12/16/20146.166.166.166.160
12/15/20146.096.276.026.162,203
12/12/20145.865.865.865.860
12/11/20146.036.035.865.865,311
12/10/20146.006.056.006.054,500
12/9/20146.096.246.006.244,082
12/8/20146.096.126.056.116,427
12/5/20146.166.166.126.169,300
12/4/20146.146.176.146.163,100
12/3/20146.136.136.136.1337
12/2/20146.496.496.496.49100
12/1/20146.106.396.106.39400
11/28/20146.456.456.456.450
11/26/20146.406.456.406.451,700
11/25/20146.496.496.456.45500
11/24/20147.987.987.987.980
11/21/20146.456.456.436.441,602
11/20/20146.486.506.456.502,033
11/19/20146.066.066.066.06120
11/18/20146.066.066.066.06100
11/17/20146.036.036.036.030
11/14/20146.406.406.406.40100
11/13/20146.266.396.256.393,546
11/12/20146.266.266.266.26158
11/11/20146.296.306.176.303,289
11/10/20146.156.316.156.311,000
11/7/20146.396.396.396.390
11/6/20146.186.395.956.395,915
11/5/20146.356.406.356.40750
11/4/20146.366.366.366.36390
11/3/20146.356.406.356.403,300
10/31/20146.306.506.206.414,455
10/30/20146.496.496.206.204,480
10/29/20146.496.506.426.424,734
10/28/20146.516.516.516.51100
10/27/20146.436.546.426.54680
10/24/20146.436.466.316.313,175
10/23/20146.296.436.296.401,522
10/22/20146.406.406.226.371,034
10/21/20145.556.435.546.4332,130
10/20/20146.586.616.006.0019,568
10/17/20147.127.127.127.12140
10/16/20147.107.116.607.024,905
10/15/20147.407.407.307.302,743
10/14/20147.437.437.437.431,245
10/13/20147.407.407.407.400
10/10/20147.137.137.137.130
10/9/20147.137.137.137.130
10/8/20147.667.697.657.651,867
10/7/20147.657.657.657.653
10/6/20147.997.997.997.99200
10/3/20147.657.657.657.650
10/2/20147.657.657.657.650
10/1/20147.657.657.657.650
9/30/20147.657.657.657.650
9/29/20147.717.737.717.73620
9/26/20147.927.957.917.951,400
9/25/20147.657.657.657.6525
9/24/20147.887.887.867.861,743
9/23/20148.108.107.747.74773
9/22/20147.667.667.667.660
9/19/20148.138.138.138.130
9/18/20148.138.138.138.133
9/17/20147.748.137.748.1318,273
9/16/20147.937.937.607.641,293
9/15/20147.997.997.607.805,755
9/12/20147.507.657.507.655,472
9/11/20147.407.407.407.402,846
9/10/20147.357.457.357.451,814
9/9/20147.467.467.467.46221
9/8/20147.467.467.467.461
9/5/20147.487.657.457.4612,571
9/4/20147.367.687.307.3611,396
9/3/20147.497.507.487.502,811
9/2/20147.257.257.257.2559
8/29/20147.447.447.107.25873
8/28/20147.457.527.197.192,160
8/27/20147.677.677.527.522,000
8/26/20147.407.407.067.06735
8/25/20147.167.197.167.161,235
8/22/20147.197.197.197.19100
8/21/20147.217.217.217.21200
8/20/20147.047.047.047.040
8/19/20147.087.087.087.080
8/18/20147.217.217.217.2110
8/15/20147.207.496.907.215,427
8/14/20146.767.206.767.201,400
8/13/20147.007.036.907.018,012
8/12/20146.677.076.677.0410,973
8/11/20146.766.936.756.76739
8/8/20146.866.866.766.76500
8/7/20146.866.866.866.86100
8/6/20147.107.526.876.964,810
8/5/20147.007.316.657.0615,080
8/4/20147.127.126.866.861,485
8/1/20146.587.536.587.2128,132
7/31/20146.856.856.856.85510
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center