Servotronics, Inc. (SVT)
NYSEAMERICAN: SVT · Real-Time Price · USD
10.42
-0.05 (-0.53%)
At close: May 12, 2025, 4:00 PM
10.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Servotronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.53% | 4,817 |
| May 9, 2025 | 10.60 | 10.68 | 10.42 | 10.48 | 10.48 | -0.48% | 30,343 |
| May 8, 2025 | 10.40 | 10.65 | 10.26 | 10.53 | 10.53 | 1.10% | 46,662 |
| May 7, 2025 | 10.60 | 10.60 | 10.41 | 10.41 | 10.41 | -3.69% | 1,477 |
| May 6, 2025 | 10.75 | 10.81 | 10.75 | 10.81 | 10.81 | 2.94% | 1,314 |
| May 5, 2025 | 10.93 | 10.95 | 10.33 | 10.50 | 10.50 | -2.14% | 4,958 |
| May 2, 2025 | 10.60 | 10.87 | 10.58 | 10.73 | 10.73 | 0.75% | 2,211 |
| May 1, 2025 | 10.58 | 10.68 | 10.58 | 10.65 | 10.65 | -0.09% | 1,393 |
| Apr 30, 2025 | 10.60 | 10.70 | 10.60 | 10.66 | 10.66 | -1.11% | 1,711 |
| Apr 29, 2025 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | 0.60% | 1,643 |
| Apr 28, 2025 | 10.65 | 10.74 | 10.65 | 10.72 | 10.72 | 2.74% | 5,351 |
| Apr 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -3.69% | 350 |
| Apr 24, 2025 | 10.60 | 10.83 | 10.44 | 10.83 | 10.83 | 3.84% | 3,489 |
| Apr 23, 2025 | 10.60 | 10.60 | 10.27 | 10.43 | 10.43 | -1.97% | 1,682 |
| Apr 22, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 143 |
| Apr 21, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.80% | 847 |
| Apr 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% | 167 |
| Apr 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 50 |
| Apr 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.49% | 271 |
| Apr 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 430 |
| Apr 11, 2025 | 9.69 | 10.31 | 9.69 | 10.31 | 10.31 | 2.73% | 582 |
| Apr 10, 2025 | 10.00 | 10.40 | 9.67 | 10.04 | 10.04 | -4.47% | 4,516 |
| Apr 9, 2025 | 10.68 | 10.68 | 10.51 | 10.51 | 10.51 | - | 1,488 |
| Apr 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.05% | 1,144 |
| Apr 7, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.60% | 1,165 |
| Apr 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.45% | 247 |
| Apr 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 65 |
| Apr 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 184 |
| Apr 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 174 |
| Mar 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | 501 |
| Mar 28, 2025 | 10.33 | 10.45 | 10.33 | 10.45 | 10.45 | -1.14% | 579 |
| Mar 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% | 171 |
| Mar 26, 2025 | 10.70 | 10.70 | 10.28 | 10.50 | 10.50 | -1.13% | 1,015 |
| Mar 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.37% | 278 |
| Mar 24, 2025 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 607 |
| Mar 21, 2025 | 10.58 | 11.00 | 10.58 | 11.00 | 11.00 | 0.92% | 1,833 |
| Mar 20, 2025 | 10.60 | 11.01 | 10.60 | 10.90 | 10.90 | -0.91% | 2,977 |
| Mar 19, 2025 | 11.23 | 11.23 | 11.00 | 11.00 | 11.00 | -1.96% | 839 |
| Mar 18, 2025 | 10.96 | 11.32 | 10.56 | 11.22 | 11.22 | 6.25% | 3,751 |
| Mar 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 1,233 |
| Mar 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 176 |
| Mar 13, 2025 | 10.48 | 10.56 | 10.27 | 10.56 | 10.56 | -2.94% | 854 |
| Mar 12, 2025 | 10.31 | 10.88 | 10.26 | 10.88 | 10.88 | 6.35% | 662 |
| Mar 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 552 |
| Mar 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -7.00% | 378 |
| Mar 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12 |
| Mar 6, 2025 | 10.85 | 11.00 | 10.31 | 11.00 | 11.00 | 3.29% | 721 |
| Mar 5, 2025 | 10.49 | 10.65 | 10.49 | 10.65 | 10.65 | 3.70% | 615 |
| Mar 4, 2025 | 10.53 | 10.53 | 10.27 | 10.27 | 10.27 | -3.83% | 673 |
| Mar 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.92% | 753 |