SVT - Servotronics, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201910.109.969.9610.0010.00440
Jun 25, 201910.0410.0410.0410.0410.04400
Jun 24, 20199.899.899.899.899.89-
Jun 21, 201910.3010.309.769.899.893,000
Jun 20, 201910.1910.4010.1910.2110.21500
Jun 19, 201910.2510.259.759.769.764,100
Jun 18, 201910.3610.4010.3610.4010.401,400
Jun 17, 20199.7910.169.7910.0910.093,700
Jun 14, 20199.7810.239.519.519.514,800
Jun 13, 201910.0610.069.509.679.677,300
Jun 12, 201910.0710.1510.0610.0610.061,500
Jun 11, 201910.2010.2010.1810.1810.181,900
Jun 10, 201910.3610.3610.3610.3610.36200
Jun 07, 201910.5010.7010.1510.4410.447,800
Jun 06, 201910.8610.8610.7010.7010.70700
Jun 05, 201910.5411.0110.5410.8510.851,700
Jun 04, 20199.7110.589.7110.5810.585,400
Jun 03, 201910.0010.019.8910.0010.002,800
May 31, 201910.4510.5210.1110.3510.3520,200
May 30, 201910.4210.6810.3510.6810.68900
May 29, 201910.7110.8710.4110.4110.417,600
May 28, 201910.8111.0210.6110.7610.7610,800
May 24, 201911.1011.1211.0611.0611.062,100
May 23, 201911.0511.1411.0511.1111.11800
May 22, 201911.1011.2511.1011.1411.141,500
May 21, 201911.3511.5610.8511.2611.265,400
May 20, 201911.3811.3811.3811.3811.38700
May 17, 201911.3511.4111.3511.4111.411,300
May 16, 201911.5411.7511.5411.7311.737,200
May 15, 201911.2311.3811.2311.3811.384,700
May 14, 201911.4011.6010.8611.1711.1721,800
May 13, 201912.4412.4412.2012.2012.20900
May 10, 201912.4912.4912.4912.4912.49400
May 09, 201912.2812.3912.2512.3912.391,100
May 08, 201912.6012.6012.3612.4012.401,600
May 07, 201912.7012.7012.6512.6512.65600
May 06, 201912.6612.6612.6612.6612.66200
May 03, 201912.5512.6612.5512.6612.661,300
May 02, 201912.9212.9712.6112.6112.612,500
May 01, 201912.7712.7912.6512.6512.651,900
Apr 30, 201912.9012.9012.9012.9012.90100
Apr 29, 201912.7212.9512.7212.9012.902,900
Apr 26, 201912.7912.7912.7412.7412.74500
Apr 25, 201912.4912.7412.4912.7412.74600
Apr 24, 201912.3812.5812.2512.5812.581,200
Apr 23, 201912.5712.5912.4112.4112.411,500
Apr 22, 201912.6612.7612.0012.3012.3049,400
Apr 18, 201913.0013.0112.5212.5212.527,700
Apr 17, 201913.1013.1012.8812.9512.952,800
Apr 16, 201912.9413.0012.7313.0013.006,500
Apr 15, 201913.3513.3512.6113.0013.003,200
Apr 12, 201913.3013.4213.2713.3413.345,500
Apr 11, 201913.2113.2812.9713.2513.257,300
Apr 10, 201913.2613.3413.2013.2613.264,500
Apr 09, 201913.4313.4313.2913.3013.303,300
Apr 08, 201913.4313.4313.2613.3313.334,700
Apr 05, 201913.4013.7013.4013.4313.4320,000
Apr 04, 201912.2113.6212.0213.4713.4763,100
Apr 03, 201912.1112.1812.0512.0512.051,600
Apr 02, 201912.0312.1812.0012.0212.023,600
Apr 01, 201912.2312.2511.8211.8211.828,200
Mar 29, 201912.1012.2012.1012.1712.171,000
Mar 28, 201912.1312.2312.0212.0212.021,500
Mar 27, 201912.0812.1612.0412.1012.104,900
Mar 26, 201912.1912.2112.1412.1412.141,700
Mar 25, 201911.8512.0911.8512.0912.096,800
Mar 22, 201912.0012.0311.5011.9011.9015,000
Mar 21, 201912.0912.0912.0912.0912.09100
Mar 20, 201911.9612.1011.9612.0912.096,000
Mar 19, 201911.9012.0711.9012.0312.033,200
Mar 18, 201912.2012.2011.8312.0912.0910,800
Mar 15, 201911.9012.4011.8011.9511.9598,300
Mar 14, 201911.6012.0010.8811.4011.4015,700
Mar 13, 201911.6411.9511.6411.6411.645,600
Mar 12, 201911.8512.1311.6011.6011.608,600
Mar 11, 201911.9011.9511.6011.8311.833,100
Mar 08, 201911.7511.8111.7411.7911.794,300
Mar 07, 201911.7411.8111.6211.6211.62500
Mar 06, 201911.8711.8711.6511.7111.714,100
Mar 05, 201911.8811.9411.5111.7811.781,100
Mar 04, 201911.8211.8611.8111.8611.861,800
Mar 01, 201911.8011.9811.7411.9811.984,100
Feb 28, 201911.5311.8011.5311.8011.804,300
Feb 27, 201911.5111.7211.4711.5211.526,300
Feb 26, 201911.8211.8411.3411.8411.844,500
Feb 25, 201911.8812.0011.7511.8211.825,300
Feb 22, 201911.5611.7711.5611.7711.771,700
Feb 21, 201911.7911.7911.0011.6311.638,000
Feb 20, 201911.5911.7111.5411.7111.713,600
Feb 19, 201911.7111.7111.5711.6511.653,200
Feb 15, 201911.7111.9411.4111.7511.757,500
Feb 14, 201911.5212.2211.5211.8511.859,800
Feb 13, 201911.6311.6311.6311.6311.63-
Feb 12, 201911.5011.6511.5011.6311.633,600
Feb 11, 201911.6611.6611.6611.6611.66100
Feb 08, 201911.4011.6911.3511.6611.661,300
Feb 07, 201911.5911.9911.4211.7511.7515,000
Feb 06, 201911.3111.4311.3111.4311.43800
Feb 05, 201911.4311.4311.4311.4311.43100
Feb 04, 201911.4311.4311.4311.4311.43200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...