Servotronics, Inc. Historical Stock Prices

SVT 
$6.97
*  
unch
unch
Get SVT Alerts
*Delayed - data as of Jul. 28, 2014 10:23 ET  -  Find a broker to begin trading SVT now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    SVT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:23 N/A N/A N/A  6.97 0
07/25/2014 6.72 6.97 6.72 6.97 13,527
07/24/2014 6.82 6.84 6.82 6.84 1,017
07/23/2014 6.9 6.9 6.9 6.9 200
07/22/2014 6.8 6.97 6.8 6.89 6,691
07/21/2014 6.8 6.8 6.7 6.71 700
07/18/2014 6.91 6.91 6.91 6.91 332
07/17/2014 6.76 6.76 6.71 6.75 1,601
07/16/2014 6.73 6.994 6.7 6.994 3,503
07/15/2014 6.99 6.99 6.99 6.99 00
07/14/2014 6.7501 6.994 6.7501 6.99 3,453
07/11/2014 7.01 7.01 6.75 6.75 2,986
07/10/2014 6.9 6.9 6.9 6.9 00
07/09/2014 6.91 6.91 6.9 6.9 450
07/08/2014 7.0983 7.0983 7.0983 7.0983 00
07/07/2014 7.05 7.0983 7.05 7.0983 1,360
07/03/2014 7.0448 7.0448 7.0448 7.0448 00
07/02/2014 7.32 7.33 7.0448 7.0448 1,980
07/01/2014 7.03 7.24 7.03 7.2 1,359
06/30/2014 7.045 7.045 6.94 6.9588 1,368
06/27/2014 7.18 7.25 7.04 7.04 2,273
06/26/2014 6.95 6.95 6.95 6.95 100
06/25/2014 7.01 7.01 7.01 7.01 00
06/24/2014 7.01 7.01 7.01 7.01 00
06/23/2014 7.01 7.01 7.01 7.01 00
06/20/2014 6.94 7.01 6.94 7.01 1,747
06/19/2014 7.05 7.05 7.05 7.05 222
06/18/2014 7.02 7.02 7.02 7.02 00
06/17/2014 7.02 7.02 7.02 7.02 00
06/16/2014 7.02 7.02 7.02 7.02 00
06/13/2014 7.02 7.02 7.02 7.02 00
06/12/2014 7.02 7.02 7.02 7.02 00
06/11/2014 7.02 7.02 7.02 7.02 00
06/10/2014 7.08 7.3601 7.02 7.02 5,216
06/09/2014 6.85 7.09 6.825 7.06 3,927
06/06/2014 6.88 6.88 6.88 6.88 00
06/05/2014 6.79 6.88 6.75 6.88 7,045
06/04/2014 6.81 6.94 6.81 6.94 666
06/03/2014 6.999 6.999 6.9 6.9 1,000
06/02/2014 6.7501 6.7501 6.7501 6.7501 520
05/30/2014 6.79 7.045 6.79 6.84 4,110
05/29/2014 6.979 7.49 6.936 7 6,300
05/28/2014 6.957 6.957 6.91 6.91 300
05/27/2014 6.99 6.99 6.89 6.9 8,834
05/23/2014 7.05 7.09 6.8001 6.8001 6,270
05/22/2014 7.21 7.21 7.0896 7.0896 5,494
05/21/2014 7.27 7.27 7.25 7.25 600
05/20/2014 7.28 7.28 7.17 7.17 2,815
05/19/2014 7.24 7.28 7.24 7.25 1,713
05/16/2014 7.3 7.3 6.86 7.2 9,840
05/15/2014 7.28 7.44 7.27 7.4 1,612
05/14/2014 7.33 7.52 7.25 7.45 5,044
05/13/2014 7.59 7.7 7.35 7.67 38,657
05/12/2014 7.65 7.65 7.65 7.65 00
05/09/2014 7.65 7.67 7.65 7.65 1,500
05/08/2014 7.68 7.7084 7.65 7.69 5,450
05/07/2014 7.8 7.8165 7.78 7.8165 2,844
05/06/2014 7.76 7.7908 7.76 7.7908 670
05/05/2014 7.8 7.8 7.8 7.8 205
05/02/2014 7.92 7.92 7.92 7.92 200
05/01/2014 7.81 7.81 7.8 7.801 2,526
04/30/2014 7.8 7.8 7.8 7.8 00
04/29/2014 7.8 7.8101 7.8 7.8 4,693
04/28/2014 7.8 7.8 7.8 7.8 00
04/25/2014 7.8 7.8 7.8 7.8 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?