tiprankstipranks
Trending News
More News >
Servotronics (SVT)
:SVT
US Market

Servotronics (SVT) Historical Prices

Compare
137 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
46.83
46.83
46.76
46.79
46.79
+0.06%
11,729
0.51
Jun 09, 2025
46.83
46.83
46.74
46.76
46.76
0.00%
13,548
0.59
Jun 06, 2025
46.95
46.95
46.76
46.76
46.76
+0.09%
20,169
0.89
Jun 05, 2025
46.72
46.85
46.57
46.72
46.72
-0.15%
24,362
1.10
Jun 04, 2025
46.81
46.93
46.74
46.79
46.79
+0.19%
9,595
0.44
Jun 03, 2025
46.70
46.95
46.69
46.70
46.70
-0.04%
7,749
0.35
Jun 02, 2025
46.56
46.83
46.56
46.72
46.72
+0.09%
123,325
6.17
May 30, 2025
46.53
46.91
46.50
46.68
46.68
+0.34%
141,416
7.97
May 29, 2025
46.65
46.74
46.51
46.52
46.52
+22.78%
310,483
24.22
May 28, 2025
37.84
37.90
37.84
37.89
37.89
+0.13%
27,754
2.23
May 27, 2025
37.87
38.10
37.80
37.84
37.84
-0.55%
25,887
2.15
May 23, 2025
37.82
38.09
37.82
38.05
38.05
+0.40%
12,962
1.09
May 22, 2025
37.82
37.95
37.82
37.90
37.90
+0.13%
51,914
4.65
May 21, 2025
37.80
37.95
37.80
37.85
37.85
+0.11%
30,739
2.88
May 20, 2025
37.85
38.25
37.75
37.81
37.81
+0.16%
151,927
18.33
May 19, 2025
38.08
38.33
37.60
37.75
37.75
+266.86%
353,380
131.11
May 16, 2025
10.55
10.55
10.29
10.29
10.29
-2.00%
577
0.21
May 15, 2025
10.47
10.50
10.47
10.50
10.50
0.00%
1,631
0.60
May 14, 2025
10.55
10.55
10.47
10.50
10.50
+0.33%
2,484
0.92
May 13, 2025
10.43
10.50
10.43
10.47
10.46
+0.43%
13,425
5.40
May 12, 2025
10.50
10.50
10.42
10.42
10.42
-0.53%
4,817
1.96
May 09, 2025
10.60
10.68
10.42
10.48
10.48
-0.48%
30,343
15.30
May 08, 2025
10.40
10.65
10.26
10.53
10.52
+1.10%
46,662
37.17
May 07, 2025
10.60
10.60
10.41
10.41
10.41
-3.69%
1,477
1.15
May 06, 2025
10.75
10.81
10.75
10.81
10.81
+2.94%
1,314
1.03
May 05, 2025
10.93
10.95
10.33
10.50
10.50
-2.14%
4,958
4.07
May 02, 2025
10.60
10.87
10.58
10.73
10.73
+0.75%
2,211
1.78
May 01, 2025
10.58
10.68
10.58
10.65
10.65
-0.09%
1,393
1.14
Apr 30, 2025
10.60
10.70
10.60
10.66
10.66
-1.11%
1,711
1.38
Apr 29, 2025
10.60
10.78
10.60
10.78
10.78
+0.61%
1,643
1.36
Apr 28, 2025
10.65
10.74
10.65
10.72
10.72
+2.73%
5,351
4.75
Apr 25, 2025
10.43
10.43
10.43
10.43
10.43
-3.69%
350
0.31
Apr 24, 2025
10.60
10.83
10.44
10.83
10.83
+3.84%
3,489
3.23
Apr 23, 2025
10.60
10.60
10.27
10.43
10.43
0.00%
1,682
1.54
Apr 22, 2025
10.43
10.60
10.26
10.43
10.43
-1.97%
0
0.00
Apr 21, 2025
10.64
10.64
10.64
10.64
10.64
+3.80%
847
0.77
Apr 17, 2025
10.25
10.25
10.25
10.25
10.25
-0.49%
167
0.15
Apr 16, 2025
10.30
10.56
10.04
10.30
10.30
+1.38%
0
0.00
Apr 15, 2025
10.16
10.16
10.16
10.16
10.16
-0.68%
271
0.23
Apr 14, 2025
10.23
10.46
10.00
10.23
10.23
-0.81%
0
0.00
Apr 11, 2025
9.69
10.31
9.69
10.31
10.31
+2.73%
582
0.50
Apr 10, 2025
10.00
10.40
9.67
10.04
10.04
-4.47%
4,516
4.03
Apr 09, 2025
10.68
10.68
10.51
10.51
10.51
0.00%
1,488
1.34
Apr 08, 2025
10.51
10.51
10.51
10.51
10.51
+0.06%
1,144
1.04
Apr 07, 2025
10.50
10.50
10.50
10.50
10.50
+1.59%
1,165
1.08
Apr 04, 2025
10.34
10.34
10.34
10.34
10.34
-1.52%
247
0.23
Apr 03, 2025
10.50
10.74
10.26
10.50
10.50
-0.05%
0
0.00
Apr 02, 2025
10.51
10.75
10.26
10.51
10.50
0.00%
0
0.00
Apr 01, 2025
10.51
10.75
10.26
10.51
10.50
-0.90%
0
0.00
Mar 31, 2025
10.60
10.60
10.60
10.60
10.60
+1.44%
501
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis