Servotronics, Inc. Historical Stock Prices

SVT 
$7.06
*  
0.10
1.4%
Get SVT Alerts
*Delayed - data as of Aug. 26, 2014  -  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 for next time

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

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.40  7.40  7.06  7.06 735
08/26/2014 7.4 7.4 7.06 7.06 735
08/25/2014 7.16 7.19 7.16 7.16 1,235
08/22/2014 7.19 7.19 7.19 7.19 100
08/21/2014 7.21 7.21 7.21 7.21 200
08/20/2014 7.21 7.21 7.21 7.21 00
08/19/2014 7.21 7.21 7.21 7.21 00
08/18/2014 7.21 7.21 7.21 7.21 00
08/15/2014 7.2 7.49 6.901 7.21 5,427
08/14/2014 6.76 7.2 6.76 7.195 1,400
08/13/2014 7 7.03 6.9 7.01 8,012
08/12/2014 6.67 7.07 6.67 7.04 10,973
08/11/2014 6.76 6.9278 6.75 6.76 739
08/08/2014 6.86 6.86 6.76 6.76 500
08/07/2014 6.86 6.86 6.86 6.86 100
08/06/2014 7.1 7.52 6.87 6.96 4,810
08/05/2014 7 7.31 6.65 7.06 15,080
08/04/2014 7.12 7.12 6.86 6.86 1,485
08/01/2014 6.58 7.53 6.58 7.21 28,132
07/31/2014 6.85 6.85 6.85 6.85 510
07/30/2014 6.79 6.98 6.65 6.9 11,603
07/29/2014 6.72 7 6.54 6.81 22,446
07/28/2014 6.97 6.97 6.97 6.97 00
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
04/24/2014 7.8 7.8 7.8 7.8 100
04/23/2014 7.955 7.955 7.8 7.8 1,357
04/22/2014 7.7972 7.86 7.7972 7.8 3,321
04/21/2014 7.8 7.8 7.8 7.8 00
04/17/2014 7.86 7.86 7.79 7.8 7,184
04/16/2014 7.86 7.86 7.76 7.86 1,400
04/15/2014 7.849 7.849 7.849 7.849 00
04/14/2014 7.849 7.849 7.849 7.849 00
04/11/2014 7.73 7.849 7.73 7.849 600
04/10/2014 7.98 7.99 7.74 7.74 4,118
04/09/2014 7.8 7.87 7.75 7.84 12,905
04/08/2014 7.744 7.81 7.7 7.8 2,305
04/07/2014 7.73 7.73 7.73 7.73 100
04/04/2014 7.76 7.81 7.75 7.78 21,282
04/03/2014 7.65 7.95 7.65 7.75 8,948
04/02/2014 7.74 7.84 7.65 7.7 12,583
04/01/2014 7.78 7.81 7.55 7.65 21,137
03/31/2014 7.49 7.78 7.49 7.7452 4,392
03/28/2014 7.49 7.85 7.48 7.49 995
03/27/2014 7.462 7.82 7.41 7.47 39,284
03/26/2014 7.52 7.52 7.5 7.5 924
03/25/2014 7.56 7.8 7.36 7.49 32,911
03/24/2014 8.08 8.08 7.32 7.5579 60,765
03/21/2014 8.61 8.72 8.4301 8.72 4,829
03/20/2014 8.48 8.7001 8.48 8.6 4,452
03/19/2014 8.59 8.66 8.45 8.58 16,762
03/18/2014 8.65 9 8.24 8.72 50,607
03/17/2014 8.7 8.7 8.431 8.46 791
03/14/2014 8.7 8.7 8.55 8.55 1,786
03/13/2014 8.6 8.6969 8.6 8.68 4,490
03/12/2014 8.2 8.7 8.124 8.5 10,403
03/11/2014 8.2 8.96 8.12 8.74 66,838
03/10/2014 8.18 8.56 8.1482 8.28 32,257
03/07/2014 8.37 8.38 8.17 8.17 5,616
03/06/2014 8.4862 8.4862 8.4862 8.4862 800
03/05/2014 8.3301 8.3301 8.33 8.33 1,100
03/04/2014 8.68 8.84 8.4 8.5099 6,401
03/03/2014 8.22 8.38 8.22 8.25 750
02/28/2014 8.1404 8.29 8.13 8.16 3,598
02/27/2014 8.2 8.2 8.1866 8.1866 2,105
02/26/2014 8.3 8.46 8.23 8.32 1,208
02/25/2014 8.08 8.54 8.05 8.23 27,331
02/24/2014 8.3678 8.37 8.3508 8.3508 438
02/21/2014 8.18 8.33 8.18 8.27 523
02/20/2014 8.121 8.1658 8 8.15 3,768
02/19/2014 8.1 8.15 8.09 8.15 3,900
02/18/2014 8.15 8.15 8.04 8.04 6,580
02/14/2014 8.45 8.51 8.14 8.15 6,266
02/13/2014 8.12 8.19 8.05 8.15 13,834
02/12/2014 8.3 8.3 8.05 8.05 4,731
02/11/2014 8.1999 8.1999 8 8.17 2,936
02/10/2014 7.88 8.12 7.88 8.12 4,051
02/07/2014 7.89 8.1 7.89 8 4,041
02/06/2014 8.1 8.15 8.01 8.01 9,963
02/05/2014 7.95 7.95 7.93 7.93 455
02/04/2014 7.88 7.88 7.83 7.83 1,701
02/03/2014 7.92 7.92 7.7404 7.89 3,677
01/31/2014 7.92 7.92 7.92 7.92 170
01/30/2014 8.02 8.02 7.97 8 3,532
01/29/2014 8.0001 8.02 8.0001 8.02 725
01/28/2014 7.96 7.96 7.95 7.95 1,100
01/27/2014 8 8 7.92 7.98 7,055
01/24/2014 8.53 8.75 7.917 8.1655 28,877
01/23/2014 8.49 8.49 8 8.02 15,381
01/22/2014 8.45 8.45 8.45 8.45 00
01/21/2014 8.44 8.45 8.4399 8.45 5,200
01/17/2014 8.44 8.44 8.35 8.35 3,415
01/16/2014 8.31 8.31 8.31 8.31 350
01/15/2014 8.36 8.361 8.35 8.351 2,298
01/14/2014 8.45 8.45 8.45 8.45 00
01/13/2014 8.45 8.45 8.45 8.45 00
01/10/2014 8.45 8.45 8.45 8.45 00
01/09/2014 8.45 8.45 8.301 8.45 2,325
01/08/2014 8.43 8.43 8.43 8.43 00
01/07/2014 8.45 8.45 8.43 8.43 556
01/06/2014 8.43 8.43 8.35 8.4 1,635
01/03/2014 8.39 8.4 8.25 8.25 3,077
01/02/2014 8.159 8.16 8.159 8.16 617
12/31/2013 8.1 8.1001 8.1 8.1001 1,378
12/30/2013 8.25 8.491 8.1 8.1 9,164
12/27/2013 8.19 8.219 7.961 8.07 4,000
12/26/2013 7.96 8.2616 7.96 8.2616 10,352
12/24/2013 8.03 8.25 8.02 8.05 3,063
12/23/2013 8.25 8.25 8.25 8.25 00
12/20/2013 8.2499 8.25 8.2499 8.25 2,955
12/19/2013 8.24 8.25 8.2 8.2 4,461
12/18/2013 8.12 8.37 8.12 8.25 12,681
12/17/2013 8 8.19 8 8.19 6,652
12/16/2013 8.15 8.15 8.1 8.1 6,423
12/13/2013 8.06 8.17 7.7 8.17 9,002
12/12/2013 8.15 8.15 8.15 8.15 00
12/11/2013 8.26 8.26 8.1 8.15 1,250
12/10/2013 8.1 8.25 8.1 8.25 9,920
12/09/2013 8.15 8.15 8.02 8.101 2,147
12/06/2013 8.2 8.33 8.2 8.25 5,270
12/05/2013 8.1 8.1 8.1 8.1 309
12/04/2013 8.11 8.21 8.05 8.1222 3,128
12/03/2013 8.36 8.36 8.1025 8.1701 9,600
12/02/2013 8.5 8.501 8.4001 8.41 1,900
11/29/2013 8.7 8.7 8.34 8.5 18,383
11/27/2013 8.46 9.04 8.4 8.582 70,718
11/26/2013 8.5 8.5 8.32 8.32 2,000
11/25/2013 8.5 8.5 8.46 8.46 588
11/22/2013 8.35 8.55 8.35 8.5033 5,700
11/21/2013 8.5 8.5 8.5 8.5 3,260
11/20/2013 8.5 8.5 8.25 8.3 3,427
11/19/2013 8.46 8.46 8.46 8.46 173
11/18/2013 8.489 8.49 8.48 8.49 700
11/15/2013 8.5 8.5 8.35 8.35 3,320
11/14/2013 8.5 8.75 8.499 8.65 6,382
11/13/2013 8.5 8.5 8.4 8.4 1,223
11/12/2013 8.49 8.49 8.49 8.49 100
11/11/2013 8.5 8.5 8.5 8.5 00
11/08/2013 8.26 8.5 8.26 8.5 830
11/07/2013 8.2 8.47 8.2 8.25 500
11/06/2013 8.45 8.45 8.45 8.45 00
11/05/2013 8.5 8.57 8.38 8.45 4,625
11/04/2013 8.43 8.43 8.43 8.43 00
11/01/2013 8.43 8.43 8.43 8.43 100
10/31/2013 8.58 8.84 8.4 8.44 14,919
10/30/2013 8.7 8.7 8.7 8.7 100
10/29/2013 8.4 8.423 8.39 8.4 1,100
10/28/2013 8.65 8.65 8.5 8.55 2,686
10/25/2013 8.6903 8.6903 8.3615 8.5 1,314
10/24/2013 8.42 8.6 8.38 8.47 2,766
10/23/2013 8.6 8.6 8.6 8.6 00
10/22/2013 8.58 8.6 8.58 8.6 1,200
10/21/2013 8.52 8.6 8.52 8.6 2,586
10/18/2013 8.26 8.67 8.26 8.67 1,500
10/17/2013 8.85 8.9 8.84 8.88 1,002
10/16/2013 8.82 8.9 8.7 8.75 2,065
10/15/2013 8.83 8.9 8.83 8.9 4,449
10/14/2013 8.75 8.85 8.75 8.8 1,478
10/11/2013 8.72 8.74 8.72 8.74 200
10/10/2013 8.9349 9.05 8.74 8.74 8,093
10/09/2013 8.7948 8.7948 8.7948 8.7948 00
10/08/2013 8.9 8.9 8.77 8.7948 3,300
10/07/2013 8.65 8.8 8.26 8.26 6,000
10/04/2013 8.66 8.7144 8.5601 8.71 2,157
10/03/2013 8.61 8.61 8.48 8.6 1,400
10/02/2013 8.89 8.9 8.69 8.7 13,486
10/01/2013 8.83 8.9 8.7 8.85 7,850
09/30/2013 8.81 8.88 8.67 8.71 6,034
09/27/2013 8.61 8.82 8.6 8.81 3,902
09/26/2013 8.92 8.92 8.84 8.85 600
09/25/2013 8.68 8.95 8.65 8.72 1,700
09/24/2013 8.64 8.84 8.64 8.7 400
09/23/2013 8.9 8.97 8.64 8.64 10,039
09/20/2013 8.64 8.91 8.6 8.91 5,543
09/19/2013 8.57 8.57 8.57 8.57 00
09/18/2013 9.06 9.06 8.57 8.57 17,860
09/17/2013 9.31 9.31 8.74 9.08 12,445
09/16/2013 8.99 8.99 8.7 8.85 9,170
09/13/2013 8.81 8.95 8.62 8.95 6,530
09/12/2013 8.8 8.8 8.8 8.8 00
09/11/2013 8.8 8.8 8.8 8.8 1,500
09/10/2013 8.55 8.75 8.55 8.75 14,653
09/09/2013 8.65 8.68 8.54 8.64 7,416
09/06/2013 8.49 8.92 8.49 8.65 12,189
09/05/2013 8.36 8.3609 8.36 8.36 1,579
09/04/2013 8.31 8.36 8.31 8.36 4,500
09/03/2013 8.5 8.5345 8.27 8.27 4,300
08/30/2013 8.5 8.506 8.5 8.506 2,000
08/29/2013 8.58 8.58 8.58 8.58 100
08/28/2013 8.37 8.63 8.37 8.611 2,050
08/27/2013 8.32 8.363 8.31 8.33 1,000
08/26/2013 8.27 8.3788 8.27 8.3788 668
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?