SVT - Servotronics, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201912.3812.5812.2512.5812.581,216
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
Feb 01, 201911.1911.6011.1911.3311.332,200
Jan 31, 201911.5411.5411.3311.4111.41600
Jan 30, 201911.0711.5010.9011.3311.335,800
Jan 29, 201910.8810.8810.8810.8810.88200
Jan 28, 201910.8510.8510.8510.8510.85100
Jan 25, 201910.9410.9810.8510.8510.85800
Jan 24, 201911.0011.0010.9510.9810.98500
Jan 23, 201910.9911.0010.8211.0011.003,300
Jan 22, 201911.0811.0811.0811.0811.08300
Jan 18, 201911.2111.6111.2111.2311.232,900
Jan 17, 201911.0012.3510.9911.1011.102,700
Jan 16, 201911.0011.1010.9711.0011.001,600
Jan 15, 201911.3111.3110.6610.9410.947,600
Jan 14, 201911.3211.5111.3211.5111.51300
Jan 11, 201911.5011.7511.5011.6011.604,500
Jan 10, 201911.3111.5511.3011.5511.552,700
Jan 09, 201911.2011.2611.1911.2611.262,700
Jan 08, 201911.1711.1711.1711.1711.17200
Jan 07, 201911.1711.1711.1711.1711.17100
Jan 04, 201911.4011.4011.1711.1711.172,600
Jan 03, 201911.5111.5211.0911.0911.092,700
Jan 02, 201910.1512.1110.0411.5211.5218,900
Dec 31, 20189.9610.309.959.959.952,100
Dec 28, 201810.1010.129.869.909.903,800
Dec 27, 201810.1010.2010.0510.0510.05900
Dec 26, 20189.9910.049.8610.0110.012,900
Dec 24, 201810.1510.229.679.919.914,000
Dec 21, 201810.4210.4610.1510.1510.157,100
Dec 20, 201810.5110.5110.1010.2610.266,200
Dec 19, 201810.7910.7910.5110.6010.603,200
Dec 18, 201810.6410.8410.6410.8410.843,400
Dec 17, 201810.5010.7510.5010.7410.742,700
Dec 14, 201810.9110.9510.7010.8410.844,700
Dec 13, 201810.9510.9510.9010.9010.901,400
Dec 12, 201811.1811.2410.9010.9010.903,200
Dec 11, 201811.1111.1711.0011.1611.165,700
Dec 10, 201811.2711.8111.1211.1411.143,600
Dec 07, 201811.3311.3311.0311.1011.102,500
Dec 06, 201811.0611.1410.9511.1411.142,700
Dec 04, 201811.4511.5011.0111.0111.015,700
Dec 03, 201811.5511.6711.4011.4511.458,100
Nov 30, 201811.5711.6511.4011.4011.401,600
Nov 29, 201811.7511.7511.4811.4811.48800
Nov 28, 201811.3111.5711.3111.5711.572,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...