Servotronics, Inc. Historical Stock Prices

SVT 
$6.65
*  
unch
unch
Get SVT Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading SVT now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    SVT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  6.65 0
07/01/2015 6.65 6.65 6.65 6.65 00
06/30/2015 6.65 6.65 6.65 6.65 00
06/29/2015 6.65 6.65 6.65 6.65 1,203
06/26/2015 6.7 6.7 6.7 6.7 00
06/25/2015 6.7 6.7 6.67 6.7 879
06/24/2015 6.451 6.68 6.45 6.6799 2,215
06/23/2015 6.35 6.42 6.35 6.41 636
06/22/2015 6.45 6.45 6.45 6.45 122
06/19/2015 6.34 6.34 6.3 6.31 2,362
06/18/2015 6.68 6.75 6.58 6.75 1,107
06/17/2015 6.71 6.71 6.3636 6.38 699
06/16/2015 6.73 6.73 6.41 6.41 328
06/15/2015 6.72 6.72 6.72 6.72 104
06/12/2015 6.7 6.75 6.7 6.7499 1,210
06/11/2015 6.6 6.6 6.6 6.6 1,800
06/10/2015 6.4001 6.4001 6.4001 6.4001 00
06/09/2015 6.4001 6.4001 6.4001 6.4001 00
06/08/2015 6.4001 6.4001 6.4001 6.4001 1,811
06/05/2015 6.7 6.7 6.68 6.68 1,457
06/04/2015 6.73 6.73 6.73 6.73 120
06/03/2015 6.68 6.68 6.68 6.68 118
06/02/2015 6.67 6.67 6.67 6.67 00
06/01/2015 6.5699 6.67 6.5699 6.67 5,140
05/29/2015 6.54 6.54 6.43 6.43 683
05/28/2015 6.5 6.5 6.47 6.47 500
05/27/2015 6.5 6.5 6.5 6.5 105
05/26/2015 6.458 6.55 6.45 6.48 8,466
05/22/2015 6.39 6.455 6.39 6.455 1,135
05/21/2015 6.32 6.3723 6.32 6.3723 1,730
05/20/2015 6.31 6.31 6.31 6.31 00
05/19/2015 6.33 6.33 6.31 6.31 1,046
05/18/2015 6.45 6.45 6.42 6.42 1,112
05/15/2015 6.4 6.4999 6.31 6.41 8,897
05/14/2015 6.68 6.7 6.52 6.6 8,190
05/13/2015 6.74 6.74 6.73 6.73 820
05/12/2015 6.57 6.57 6.57 6.57 00
05/11/2015 6.7 6.9 6.57 6.57 700
05/08/2015 6.799 6.88 6.618 6.88 4,739
05/07/2015 6.57 6.57 6.57 6.57 00
05/06/2015 6.659 6.659 6.55 6.57 5,104
05/05/2015 6.5 6.81 6.5 6.78 1,182
05/04/2015 6.5 6.78 6.5 6.78 4,313
05/01/2015 6.5001 6.6999 6.5001 6.55 7,931
04/30/2015 6.66 6.66 6.66 6.66 237
04/29/2015 6.48 6.7 6.48 6.7 3,327
04/28/2015 6.836 6.849 6.816 6.816 800
04/27/2015 6.849 6.849 6.849 6.849 337
04/24/2015 6.6 6.85 6.6 6.85 7,913
04/23/2015 6.7801 6.7801 6.7801 6.7801 00
04/22/2015 6.7801 6.7801 6.7801 6.7801 2,000
04/21/2015 6.88 6.88 6.88 6.88 00
04/20/2015 6.864 6.88 6.864 6.88 1,486
04/17/2015 6.9 6.9 6.9 6.9 00
04/16/2015 6.87 6.91 6.83 6.9 8,275
04/15/2015 6.701 6.99 6.701 6.9 1,313
04/14/2015 6.55 6.55 6.55 6.55 346
04/13/2015 6.62 6.861 6.58 6.8 5,474
04/10/2015 6.62 6.62 6.62 6.62 00
04/09/2015 6.9 6.9 6.62 6.62 282
04/08/2015 6.8 6.89 6.7 6.89 9,975
04/07/2015 6.91 6.91 6.91 6.91 216
04/06/2015 6.99 7.06 6.89 7.06 6,301
04/02/2015 6.88 7.06 6.8416 7.05 3,077
04/01/2015 6.89 6.89 6.844 6.844 654
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?