Servotronics, Inc. (SVT)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.40

+0.45

(+3.77%)

At close: 10:57AM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.99	12.40	11.99	12.40	12.40	4,800
25 Apr 2024	11.95	11.95	11.95	11.95	11.95	200
24 Apr 2024	12.27	12.27	12.19	12.19	12.19	1,400
23 Apr 2024	11.51	11.51	11.51	11.51	11.51	500
22 Apr 2024	11.75	11.75	11.75	11.75	11.75	-
19 Apr 2024	11.24	11.77	11.15	11.75	11.75	1,900
18 Apr 2024	11.81	11.81	11.70	11.75	11.75	1,100
17 Apr 2024	12.20	12.20	11.66	11.66	11.66	8,200
16 Apr 2024	12.45	12.45	12.45	12.45	12.45	500
15 Apr 2024	12.00	12.40	11.96	12.40	12.40	6,700
12 Apr 2024	12.20	12.20	12.20	12.20	12.20	1,100
11 Apr 2024	12.46	12.80	12.46	12.80	12.80	300
10 Apr 2024	12.85	12.85	12.85	12.85	12.85	100
09 Apr 2024	12.10	12.10	12.10	12.10	12.10	200
08 Apr 2024	12.25	12.79	11.75	12.79	12.79	21,600
05 Apr 2024	12.36	12.50	12.00	12.10	12.10	19,900
04 Apr 2024	12.86	12.98	12.32	12.58	12.58	9,700
03 Apr 2024	12.68	12.75	12.68	12.75	12.75	900
02 Apr 2024	12.26	13.14	12.26	13.00	13.00	900
01 Apr 2024	13.05	13.05	12.99	13.02	13.02	1,000
28 Mar 2024	13.75	13.75	13.75	13.75	13.75	200
27 Mar 2024	13.13	13.13	13.13	13.13	13.13	400
26 Mar 2024	13.06	13.32	12.40	13.32	13.32	5,900
25 Mar 2024	12.49	13.07	12.33	12.63	12.63	24,500
22 Mar 2024	12.60	13.52	12.18	12.40	12.40	36,900
21 Mar 2024	12.05	13.24	12.05	12.05	12.05	7,600
20 Mar 2024	12.00	12.50	12.00	12.50	12.50	5,100
19 Mar 2024	12.01	12.01	11.81	11.81	11.81	1,000
18 Mar 2024	12.78	12.78	12.01	12.01	12.01	4,100
15 Mar 2024	13.31	13.31	11.64	11.64	11.64	15,400
14 Mar 2024	13.85	13.85	13.85	13.85	13.85	-
13 Mar 2024	13.85	13.85	13.85	13.85	13.85	-
12 Mar 2024	13.85	13.85	13.85	13.85	13.85	-
11 Mar 2024	13.85	13.85	13.85	13.85	13.85	-
08 Mar 2024	13.75	13.85	13.75	13.85	13.85	2,200
07 Mar 2024	13.27	13.27	13.27	13.27	13.27	-
06 Mar 2024	13.27	13.27	13.27	13.27	13.27	-
05 Mar 2024	13.27	13.27	13.27	13.27	13.27	-
04 Mar 2024	13.27	13.27	13.27	13.27	13.27	100
01 Mar 2024	13.27	13.27	13.27	13.27	13.27	-
29 Feb 2024	13.27	13.27	13.27	13.27	13.27	200
28 Feb 2024	12.73	13.58	12.73	13.26	13.26	3,600
27 Feb 2024	13.38	13.38	13.38	13.38	13.38	-
26 Feb 2024	13.38	13.38	13.38	13.38	13.38	-
23 Feb 2024	12.68	13.38	12.68	13.38	13.38	4,000
22 Feb 2024	12.22	13.36	12.22	13.12	13.12	2,000
21 Feb 2024	12.66	12.66	12.66	12.66	12.66	300
20 Feb 2024	12.82	13.71	12.66	12.66	12.66	1,300
16 Feb 2024	13.39	13.40	13.39	13.40	13.40	1,000
15 Feb 2024	13.46	13.46	13.40	13.40	13.40	2,800
14 Feb 2024	13.35	13.81	12.88	13.74	13.74	1,500
13 Feb 2024	13.32	13.32	13.32	13.32	13.32	400
12 Feb 2024	13.83	13.83	13.83	13.83	13.83	-
09 Feb 2024	13.69	13.84	13.69	13.83	13.83	1,900
08 Feb 2024	13.85	13.85	13.85	13.85	13.85	-
07 Feb 2024	13.85	13.85	13.85	13.85	13.85	-
06 Feb 2024	12.83	13.85	12.83	13.85	13.85	200
05 Feb 2024	13.33	13.85	13.33	13.33	13.33	4,100
02 Feb 2024	13.57	13.57	13.57	13.57	13.57	-
01 Feb 2024	13.62	13.62	12.72	13.57	13.57	700
31 Jan 2024	13.97	14.10	12.95	12.95	12.95	3,200
30 Jan 2024	13.65	13.92	13.49	13.71	13.71	4,500
29 Jan 2024	13.37	14.10	13.37	14.00	14.00	7,800
26 Jan 2024	13.94	13.99	13.09	13.87	13.87	1,500
25 Jan 2024	13.10	13.79	12.85	13.67	13.67	6,600
24 Jan 2024	13.98	13.98	13.98	13.98	13.98	400
23 Jan 2024	13.95	13.95	12.97	13.63	13.63	8,900
22 Jan 2024	13.17	13.90	12.70	13.90	13.90	6,700
19 Jan 2024	13.18	13.18	12.60	12.92	12.92	3,700
18 Jan 2024	12.00	12.55	12.00	12.55	12.55	5,700
17 Jan 2024	12.40	12.40	12.40	12.40	12.40	3,100
16 Jan 2024	12.50	12.50	12.50	12.50	12.50	-
12 Jan 2024	12.50	12.50	12.50	12.50	12.50	300
11 Jan 2024	12.95	12.95	12.22	12.50	12.50	1,300
10 Jan 2024	12.85	13.09	12.11	12.74	12.74	10,400
09 Jan 2024	12.29	13.10	12.22	12.99	12.99	10,500
08 Jan 2024	12.15	12.15	12.15	12.15	12.15	300
05 Jan 2024	12.63	12.63	12.00	12.05	12.05	1,900
04 Jan 2024	11.76	12.50	11.76	12.34	12.34	3,500
03 Jan 2024	12.53	12.53	12.30	12.45	12.45	9,100
02 Jan 2024	12.53	12.53	12.23	12.23	12.23	4,900
29 Dec 2023	12.50	12.50	12.50	12.50	12.50	500
28 Dec 2023	12.64	12.64	12.64	12.64	12.64	100
27 Dec 2023	13.05	13.05	12.68	12.68	12.68	1,400
26 Dec 2023	12.69	12.69	12.69	12.69	12.69	200
22 Dec 2023	12.02	12.77	12.02	12.49	12.49	4,000
21 Dec 2023	12.79	12.79	12.00	12.04	12.04	27,300
20 Dec 2023	12.21	13.10	12.07	12.12	12.12	42,400
19 Dec 2023	11.72	12.70	11.45	12.40	12.40	15,400
18 Dec 2023	11.70	11.75	11.01	11.22	11.22	2,700
15 Dec 2023	11.00	11.75	11.00	11.02	11.02	2,300
14 Dec 2023	11.51	11.97	11.21	11.42	11.42	10,600
13 Dec 2023	11.76	11.98	11.35	11.50	11.50	8,800
12 Dec 2023	11.49	11.49	11.30	11.30	11.30	1,600
11 Dec 2023	11.16	11.65	11.16	11.50	11.50	4,100
08 Dec 2023	11.68	11.90	11.68	11.86	11.86	2,800
07 Dec 2023	11.16	12.00	11.12	11.17	11.17	5,800
06 Dec 2023	11.40	11.40	11.03	11.03	11.03	2,100
05 Dec 2023	10.45	11.02	10.45	10.65	10.65	1,800
04 Dec 2023	10.89	11.35	10.71	10.92	10.92	6,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP51,190.55+794.25(+1.58%)

Servotronics, Inc. (SVT)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
51,190.55
+794.25(+1.58%)