NYSE American - Delayed Quote USD

Servotronics, Inc. (SVT)

10.48
-0.05
(-0.48%)
At close: May 9 at 3:55:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.6010.6810.4210.4810.4830,300
May 8, 202510.4010.6510.2610.5310.5346,700
May 7, 202510.6010.6010.4110.4110.411,500
May 6, 202510.7510.8110.7510.8110.811,300
May 5, 202510.9310.9510.3310.5010.505,000
May 2, 202510.6010.8710.5810.7310.732,200
May 1, 202510.5810.6810.5810.6510.651,400
Apr 30, 202510.6010.7010.6010.6610.661,700
Apr 29, 202510.6010.7810.6010.7810.781,600
Apr 28, 202510.6510.7410.6510.7210.725,400
Apr 25, 202510.4310.4310.4310.4310.43400
Apr 24, 202510.6010.8310.4410.8310.833,500
Apr 23, 202510.6010.6010.2710.4310.431,700
Apr 22, 202510.6410.6410.6410.6410.64-
Apr 21, 202510.6410.6410.6410.6410.64800
Apr 17, 202510.2510.2510.2510.2510.25200
Apr 16, 202510.1610.1610.1610.1610.16-
Apr 15, 202510.1610.1610.1610.1610.16300
Apr 14, 202510.3110.3110.3110.3110.31-
Apr 11, 20259.6910.319.6910.3110.31600
Apr 10, 202510.0010.409.6710.0410.044,500
Apr 9, 202510.6810.6810.5110.5110.511,500
Apr 8, 202510.5110.5110.5110.5110.511,100
Apr 7, 202510.5010.5010.5010.5010.501,200
Apr 4, 202510.3410.3410.3410.3410.34200
Apr 3, 202510.6010.6010.6010.6010.60-
Apr 2, 202510.6010.6010.6010.6010.60-
Apr 1, 202510.6010.6010.6010.6010.60-
Mar 31, 202510.6010.6010.6010.6010.60500
Mar 28, 202510.3310.4510.3310.4510.45600
Mar 27, 202510.5710.5710.5710.5710.57200
Mar 26, 202510.7010.7010.2810.5010.501,000
Mar 25, 202510.6210.6210.6210.6210.62300
Mar 24, 202511.0011.0010.9910.9910.99600
Mar 21, 202510.5811.0010.5811.0011.001,800
Mar 20, 202510.6011.0110.6010.9010.903,000
Mar 19, 202511.2311.2311.0011.0011.00800
Mar 18, 202510.9611.3210.5611.2211.223,800
Mar 17, 202510.5610.5610.5610.5610.56-
Mar 14, 202510.5610.5610.5610.5610.56-
Mar 13, 202510.4810.5610.2710.5610.56900
Mar 12, 202510.3110.8810.2610.8810.88700
Mar 11, 202510.2310.2310.2310.2310.23-
Mar 10, 202510.2310.2310.2310.2310.23400
Mar 7, 202511.0011.0011.0011.0011.00-
Mar 6, 202510.8511.0010.3111.0011.00700
Mar 5, 202510.4910.6510.4910.6510.65600
Mar 4, 202510.5310.5310.2710.2710.27700
Mar 3, 202510.6810.6810.6810.6810.68800
Feb 28, 202511.0011.0011.0011.0011.00-
Feb 27, 202511.0011.0011.0011.0011.00-
Feb 26, 202511.1811.2410.6711.0011.002,900
Feb 25, 202510.3910.4010.3910.4010.401,900
Feb 24, 202510.6010.6010.4010.4010.40700
Feb 21, 202510.3810.6410.3410.6010.608,000
Feb 20, 202510.6610.6610.3010.3910.391,200
Feb 19, 202510.2610.2610.2610.2610.261,000
Feb 18, 202510.7510.7710.4910.4910.49900
Feb 14, 202510.2410.4010.2310.2310.234,300
Feb 13, 202510.9510.9510.9510.9510.95-
Feb 12, 202510.9510.9510.9510.9510.95400
Feb 11, 202510.7110.7110.7110.7110.71200
Feb 10, 202510.8211.0810.4010.8310.833,000
Feb 7, 202510.3011.0010.3011.0011.00600
Feb 6, 202510.6211.2310.6210.9010.90800
Feb 5, 202511.1211.1210.5011.1011.103,200
Feb 4, 202510.4010.9710.3910.5010.501,000
Feb 3, 202510.6911.1410.6011.1411.141,200
Jan 31, 202510.8911.1510.6511.1511.153,500
Jan 30, 202510.6010.6010.6010.6010.60-
Jan 29, 202510.2110.9010.2110.6010.603,000
Jan 28, 202510.9810.9810.9810.9810.98-
Jan 27, 202510.9810.9810.9810.9810.98-
Jan 24, 202510.9810.9810.9810.9810.98-
Jan 23, 202510.2210.9810.2210.9810.981,000
Jan 22, 202510.5510.7810.3210.7810.782,400
Jan 21, 202510.6010.6010.5610.5610.56900
Jan 17, 202510.5810.5810.5810.5810.58-
Jan 16, 202511.1211.2410.5210.5810.582,200
Jan 15, 202511.0011.1210.8711.1211.122,600
Jan 14, 202510.9410.9410.9410.9410.94-
Jan 13, 202510.2110.9410.2110.9410.94500
Jan 10, 202510.8110.8110.8110.8110.81200
Jan 8, 202510.3111.1910.3110.9610.961,700
Jan 7, 202510.4111.1910.4111.1911.19900
Jan 6, 202511.0011.0011.0011.0011.00300
Jan 3, 202510.8710.8710.8710.8710.87-
Jan 2, 202510.8710.8710.8710.8710.87300
Dec 31, 202411.0911.0911.0911.0911.09-
Dec 30, 202411.0911.0911.0911.0911.09500
Dec 27, 202410.8110.8110.8110.8110.81400
Dec 26, 202410.2810.7010.1610.7010.7016,800
Dec 24, 202410.8410.8410.8410.8410.84100
Dec 23, 202410.8410.8410.8410.8410.84-
Dec 20, 202410.8410.8410.8410.8410.84800
Dec 19, 202410.3110.3110.3110.3110.31-
Dec 18, 202410.8010.8010.2510.3110.314,100
Dec 17, 202410.5610.5610.5610.5610.56-
Dec 16, 202410.5610.5610.5610.5610.56700
Dec 13, 202410.7210.7210.7210.7210.721,300
Dec 12, 202410.5710.5710.5710.5710.57-
Dec 11, 202410.9010.9010.5710.5710.57600
Dec 10, 202410.6010.6010.6010.6010.604,100
Dec 9, 202410.8210.8210.8210.8210.82500
Dec 6, 202411.0511.0511.0511.0511.05-
Dec 5, 202410.8011.0510.8011.0511.05600
Dec 4, 202410.9810.9810.9810.9810.98-
Dec 3, 202411.0611.0610.9810.9810.981,100
Dec 2, 202411.2311.2311.0611.0611.06300
Nov 29, 202411.4911.4911.0611.0611.06600
Nov 27, 202411.0711.0711.0711.0711.07-
Nov 26, 202411.0711.0711.0711.0711.07-
Nov 25, 202411.1911.6511.0611.0711.073,200
Nov 22, 202411.5011.5011.4311.4311.431,100
Nov 21, 202411.4011.4511.4011.4511.451,500
Nov 20, 202411.0811.6311.0811.6311.63300
Nov 19, 202411.1811.1811.0811.0811.081,600
Nov 18, 202411.1111.3411.0811.0811.084,500
Nov 15, 202411.0811.0811.0811.0811.08-
Nov 14, 202411.0811.0811.0811.0811.083,600
Nov 13, 202411.2711.2711.2711.2711.27-
Nov 12, 202411.2011.2711.0811.2711.275,500
Nov 11, 202411.6311.6311.1611.1611.162,000
Nov 8, 202412.3112.5011.0811.5511.5514,700
Nov 7, 202412.7913.0412.7912.8012.801,200
Nov 6, 202412.5912.8312.5912.8312.832,900
Nov 5, 202412.4212.5812.1912.5812.584,200
Nov 4, 202412.4412.4512.4412.4512.45300
Nov 1, 202412.2512.2512.1512.1512.151,000
Oct 31, 202412.5012.7011.7512.4912.495,300
Oct 30, 202412.8613.0712.4212.9012.904,500
Oct 29, 202411.8912.3011.8912.3012.309,700
Oct 28, 202411.5011.5011.5011.5011.50-
Oct 25, 202411.5011.5011.5011.5011.501,200
Oct 24, 202411.6611.6611.6611.6611.66-
Oct 23, 202411.6611.6611.6611.6611.66-
Oct 22, 202411.9812.0011.5111.6611.661,300
Oct 21, 202412.0412.0412.0412.0412.041,100
Oct 18, 202412.1812.5512.1812.5512.55600
Oct 17, 202412.2812.8312.2812.5912.59900
Oct 16, 202412.0012.0412.0012.0412.04700
Oct 15, 202411.8412.0611.8411.9011.903,100
Oct 14, 202411.3911.7011.3911.4211.42800
Oct 11, 202412.0012.0011.8511.9811.98600
Oct 10, 202411.7011.8011.7011.8011.80500
Oct 9, 202411.8011.8011.6711.6711.671,900
Oct 8, 202411.7511.7511.6511.6511.651,900
Oct 7, 202411.8811.9211.5011.5011.502,200
Oct 4, 202411.8811.8811.8811.8811.88200
Oct 3, 202411.4211.8011.4211.8011.801,300
Oct 2, 202411.6011.6011.5411.5411.54900
Oct 1, 202411.3011.3011.3011.3011.30200
Sep 30, 202411.2511.9011.0811.3011.308,200
Sep 27, 202412.1412.2312.0012.2312.231,600
Sep 26, 202412.1812.1812.1812.1812.18600
Sep 25, 202411.8811.8811.8811.8811.88-
Sep 24, 202412.7712.7711.8811.8811.88800
Sep 23, 202412.0012.0012.0012.0012.00300
Sep 20, 202411.4712.0011.4012.0012.0015,000
Sep 19, 202411.9711.9711.9711.9711.97600
Sep 18, 202411.7711.9811.6511.6511.659,600
Sep 17, 202411.6511.8011.6511.7911.799,900
Sep 16, 202411.5111.5111.5111.5111.51400
Sep 13, 202411.5011.7611.5011.7411.741,400
Sep 12, 202411.5011.7511.5011.5011.501,600
Sep 11, 202411.7411.7411.2011.2111.211,400
Sep 10, 202411.3111.7411.3111.7411.741,600
Sep 9, 202411.6111.8011.4111.4111.411,300
Sep 6, 202411.9511.9511.9511.9511.95-
Sep 5, 202412.0012.0011.9511.9511.952,700
Sep 4, 202412.0012.0012.0012.0012.00300
Sep 3, 202412.2512.2511.9911.9911.996,200
Aug 30, 202412.4112.9312.3012.9312.931,700
Aug 29, 202412.1013.0112.1012.3512.354,300
Aug 28, 202412.4012.7012.4012.7012.70700
Aug 27, 202412.0712.0712.0712.0712.07400
Aug 26, 202412.7513.0511.4412.1212.1257,800
Aug 23, 202411.6013.6711.6013.2413.2487,200
Aug 22, 202411.8011.8211.4011.8211.821,000
Aug 21, 202411.6711.6711.6711.6711.67300
Aug 20, 202411.9512.1011.6511.6711.671,600
Aug 19, 202411.8812.2311.8812.2312.232,500
Aug 16, 202411.1412.0911.1412.0912.093,900
Aug 15, 202411.9011.9011.3811.6911.691,700
Aug 14, 202411.5511.5911.5511.5911.59900
Aug 13, 202411.5011.5011.5011.5011.50700
Aug 12, 202412.1212.1211.0811.2511.257,300
Aug 9, 202412.2612.2611.7612.0412.042,000
Aug 8, 202412.8012.8112.2712.2712.272,400
Aug 7, 202412.0312.0312.0312.0312.03-
Aug 6, 202411.1312.0311.1312.0312.032,100
Aug 5, 202411.2111.2111.0811.1311.13600
Aug 2, 202411.5211.5211.5211.5211.52300
Aug 1, 202411.5211.5211.5211.5211.52300
Jul 31, 202411.2911.5211.2911.5211.52400
Jul 30, 202411.0911.2611.0811.2611.265,200
Jul 29, 202411.4011.4011.1311.1311.13700
Jul 26, 202410.7811.3810.7811.1011.103,200
Jul 25, 202411.0711.3611.0711.0811.08400
Jul 24, 202411.0711.0810.8711.0711.072,600
Jul 23, 202411.0811.0811.0811.0811.08200
Jul 22, 202410.8510.8810.6610.8210.822,700
Jul 19, 202410.6210.6210.5810.6210.621,500
Jul 18, 202410.8611.3510.5210.6510.6510,100
Jul 17, 202411.4811.4811.4811.4811.48-
Jul 16, 202411.4811.4811.4811.4811.48200
Jul 15, 202411.4111.4111.4111.4111.41300
Jul 12, 202411.7711.7711.4111.4111.41300
Jul 11, 202411.4911.7011.4911.7011.70800
Jul 10, 202411.9611.9611.9611.9611.96300
Jul 9, 202411.6911.6911.2911.2911.29400
Jul 8, 202411.5011.5011.5011.5011.50-
Jul 5, 202411.5011.5011.5011.5011.50-
Jul 3, 202411.5011.5011.5011.5011.50-
Jul 2, 202411.6111.6110.7211.5011.501,300
Jul 1, 202411.5411.8410.7211.6011.606,800
Jun 28, 202411.7911.9011.7911.9011.901,200
Jun 27, 202411.9012.0011.9012.0012.00200
Jun 26, 202412.0012.0012.0012.0012.00300
Jun 25, 202412.1012.1012.1012.1012.10-
Jun 24, 202412.1012.1012.1012.1012.10200
Jun 21, 202411.7912.1011.7912.1012.106,800
Jun 20, 202411.7911.7911.7911.7911.79400
Jun 18, 202411.8612.0711.7911.7911.791,500
Jun 17, 202412.0012.0812.0012.0812.082,300
Jun 14, 202411.9912.0011.8011.8011.802,300
Jun 13, 202411.7711.7711.7711.7711.77900
Jun 12, 202411.7711.7711.7711.7711.77200
Jun 11, 202411.7711.7711.7711.7711.77400
Jun 10, 202411.8112.1011.8112.1012.10600
Jun 7, 202411.7712.1211.7712.0812.081,300
Jun 6, 202411.8711.9811.8711.9811.98700
Jun 5, 202411.7711.7711.7711.7711.77500
Jun 4, 202411.9511.9511.9511.9511.95-
Jun 3, 202411.7611.9711.7611.9511.951,300
May 31, 202411.7611.9811.7611.7611.761,400
May 30, 202411.9011.9811.8411.9811.98900
May 29, 202411.8411.9011.8411.9011.90900
May 28, 202412.0012.0011.9111.9111.91600
May 24, 202412.2812.2812.2812.2812.28300
May 23, 202412.2812.2812.2812.2812.28-
May 22, 202411.9112.2811.9012.2812.2810,600
May 21, 202411.9512.2111.8911.8911.892,500
May 20, 202412.0012.0912.0012.0912.09800
May 17, 202412.2012.2012.2012.2012.20400
May 16, 202412.0312.1112.0312.1112.11300
May 15, 202411.9212.3611.8712.2512.253,500
May 14, 202411.9712.5011.9712.5012.501,300
May 13, 202412.5312.5312.5312.5312.53-
May 10, 202412.9013.0012.5312.5312.532,700

Related Tickers

DEWY The Dewey Electronics Corporation
2.6000
+46.89%
 
SIF SIFCO Industries, Inc.
2.8100
+4.69%
 
CVU CPI Aerostructures, Inc.
3.4700
+1.46%
 
DUKR DUKE Robotics Corp.
0.1780
0.00%
 
MNTSW Momentus Inc.
0.0273
+34.48%
 
AIRI Air Industries Group
3.5000
-1.41%
 
BUKS Butler National Corporation
1.5600
-2.50%
 
PKE Park Aerospace Corp.
13.27
-1.26%
 
ISSC Innovative Solutions and Support, Inc.
6.87
-1.72%
 
NPK National Presto Industries, Inc.
81.06
-2.56%