Servotronics Inc. (SVT)
10.57
0.07 (0.67%)
At close: Mar 27, 2025, 2:43 PM
10.59
0.20%
After-hours: Mar 27, 2025, 04:06 PM EDT
SVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.70 | 10.70 | 10.28 | 10.50 | -0.12 | -1.13% | 1,015 |
| Mar 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | -0.37 | -3.37% | 300 |
| Mar 24, 2025 | 11.00 | 11.00 | 10.99 | 10.99 | -0.01 | -0.09% | 607 |
| Mar 21, 2025 | 10.58 | 11.00 | 10.58 | 11.00 | 0.10 | 0.92% | 1,833 |
| Mar 20, 2025 | 10.60 | 11.01 | 10.60 | 10.90 | -0.10 | -0.91% | 3,000 |
| Mar 19, 2025 | 11.23 | 11.23 | 11.00 | 11.00 | -0.22 | -1.96% | 839 |
| Mar 18, 2025 | 10.96 | 11.32 | 10.56 | 11.22 | 0.66 | 6.25% | 3,800 |
| Mar 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 10.48 | 10.56 | 10.27 | 10.56 | -0.32 | -2.94% | 900 |
| Mar 12, 2025 | 10.31 | 10.88 | 10.26 | 10.88 | 0.65 | 6.35% | 700 |
| Mar 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | -0.77 | -7.00% | 400 |
| Mar 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 10.85 | 11.00 | 10.31 | 11.00 | 0.35 | 3.29% | 721 |
| Mar 5, 2025 | 10.49 | 10.65 | 10.49 | 10.65 | 0.38 | 3.70% | 615 |
| Mar 4, 2025 | 10.53 | 10.53 | 10.27 | 10.27 | -0.41 | -3.84% | 700 |
| Mar 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | -0.32 | -2.91% | 800 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 58 |
| Feb 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 11.18 | 11.24 | 10.67 | 11.00 | 0.60 | 5.77% | 2,902 |
| Feb 25, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 0.00 | 0.00% | 1,900 |
| Feb 24, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | -0.20 | -1.89% | 726 |
| Feb 21, 2025 | 10.38 | 10.64 | 10.34 | 10.60 | 0.21 | 2.02% | 8,000 |
| Feb 20, 2025 | 10.66 | 10.66 | 10.30 | 10.39 | 0.13 | 1.27% | 1,225 |
| Feb 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | -0.23 | -2.19% | 1,037 |
| Feb 18, 2025 | 10.75 | 10.77 | 10.49 | 10.49 | 0.26 | 2.54% | 900 |
| Feb 14, 2025 | 10.24 | 10.40 | 10.23 | 10.23 | -0.72 | -6.58% | 4,300 |
| Feb 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 0.24 | 2.24% | 400 |
| Feb 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | -0.12 | -1.11% | 225 |
| Feb 10, 2025 | 10.82 | 11.08 | 10.40 | 10.83 | -0.17 | -1.55% | 3,000 |
| Feb 7, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | 0.10 | 0.92% | 600 |
| Feb 6, 2025 | 10.62 | 11.23 | 10.62 | 10.90 | -0.20 | -1.80% | 800 |
| Feb 5, 2025 | 11.12 | 11.12 | 10.50 | 11.10 | 0.60 | 5.71% | 3,215 |
| Feb 4, 2025 | 10.40 | 10.97 | 10.39 | 10.50 | -0.64 | -5.75% | 1,000 |
| Feb 3, 2025 | 10.69 | 11.14 | 10.60 | 11.14 | -0.01 | -0.09% | 1,232 |
| Jan 31, 2025 | 10.89 | 11.15 | 10.65 | 11.15 | 0.55 | 5.19% | 3,500 |
| Jan 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 10.21 | 10.90 | 10.21 | 10.60 | -0.38 | -3.46% | 3,012 |
| Jan 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 10.22 | 10.98 | 10.22 | 10.98 | 0.20 | 1.86% | 1,033 |
| Jan 22, 2025 | 10.55 | 10.78 | 10.32 | 10.78 | 0.22 | 2.08% | 2,400 |
| Jan 21, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | -0.02 | -0.19% | 900 |
| Jan 17, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 11.12 | 11.24 | 10.52 | 10.58 | -0.54 | -4.86% | 2,200 |
| Jan 15, 2025 | 11.00 | 11.12 | 10.87 | 11.12 | 0.18 | 1.65% | 2,615 |
| Jan 14, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 0.00 | 0.00% | 0 |