5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+2.27%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-7.61%
YEAR-TO-DATE PERFORMANCE
-2.52%
1 YEAR PERFORMANCE
-13.52%
Servotronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 194 | $27.11 M |
| 01/08/2025 | $10.31 | $10.96 (6.3%) | $11.19 | $10.31 | 1,728 | $27.49 M |
| 01/07/2025 | $10.41 | $11.19 (7.49%) | $11.19 | $10.41 | 900 | $28.06 M |
| 01/06/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 305 | $27.59 M |
| 01/03/2025 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $27.26 M |
| 01/02/2025 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 313 | $27.26 M |
| 12/31/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | $27.81 M |
| 12/30/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 500 | $27.81 M |
| 12/27/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 408 | $27.11 M |
| 12/26/2024 | $10.28 | $10.70 (4.09%) | $10.70 | $10.16 | 16,801 | $26.84 M |
| 12/24/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 109 | $27.19 M |
| 12/23/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 0 | $27.19 M |
| 12/20/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 800 | $27.19 M |
| 12/19/2024 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $25.86 M |
| 12/18/2024 | $10.80 | $10.31 (-4.54%) | $10.80 | $10.25 | 4,143 | $25.86 M |
| 12/17/2024 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 0 | $26.48 M |
| 12/16/2024 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 737 | $26.48 M |
| 12/13/2024 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 1,312 | $26.89 M |
| 12/12/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $26.51 M |
| 12/11/2024 | $10.90 | $10.57 (-3.03%) | $10.90 | $10.57 | 600 | $26.51 M |
| 12/10/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 4,122 | $26.58 M |
| 12/09/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 510 | $27.14 M |
| 12/06/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $27.71 M |
| 12/05/2024 | $10.80 | $11.05 (2.31%) | $11.05 | $10.80 | 607 | $27.71 M |
| 12/04/2024 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 0 | $27.54 M |
| 12/03/2024 | $11.06 | $10.98 (-0.72%) | $11.06 | $10.98 | 1,100 | $27.54 M |
| 12/02/2024 | $11.23 | $11.06 (-1.51%) | $11.23 | $11.06 | 300 | $27.74 M |
| 11/29/2024 | $11.49 | $11.06 (-3.74%) | $11.49 | $11.06 | 600 | $27.74 M |
| 11/27/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $27.76 M |
| 11/26/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $27.76 M |
| 11/25/2024 | $11.19 | $11.07 (-1.07%) | $11.65 | $11.06 | 3,239 | $27.76 M |
| 11/22/2024 | $11.50 | $11.43 (-0.61%) | $11.50 | $11.43 | 1,100 | $28.67 M |
| 11/21/2024 | $11.40 | $11.45 (0.44%) | $11.45 | $11.40 | 1,500 | $28.72 M |
| 11/20/2024 | $11.08 | $11.63 (4.96%) | $11.63 | $11.08 | 322 | $29.17 M |
| 11/19/2024 | $11.18 | $11.08 (-0.89%) | $11.18 | $11.08 | 1,621 | $27.79 M |
| 11/18/2024 | $11.11 | $11.08 (-0.27%) | $11.34 | $11.08 | 4,500 | $27.79 M |
| 11/15/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 0 | $27.79 M |
| 11/14/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 3,624 | $27.79 M |
| 11/13/2024 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $28.27 M |
| 11/12/2024 | $11.20 | $11.27 (0.63%) | $11.27 | $11.08 | 5,531 | $28.27 M |
| 11/11/2024 | $11.63 | $11.16 (-4.04%) | $11.63 | $11.16 | 2,000 | $27.99 M |
| 11/08/2024 | $12.31 | $11.55 (-6.17%) | $12.50 | $11.08 | 14,700 | $28.82 M |
| 11/07/2024 | $12.79 | $12.80 (0.08%) | $13.04 | $12.79 | 1,200 | $31.94 M |
| 11/06/2024 | $12.59 | $12.83 (1.91%) | $12.83 | $12.59 | 2,928 | $32.01 M |
| 11/05/2024 | $12.42 | $12.58 (1.29%) | $12.58 | $12.19 | 4,200 | $31.39 M |
| 11/04/2024 | $12.44 | $12.45 (0.08%) | $12.45 | $12.44 | 300 | $31.06 M |
| 11/01/2024 | $12.25 | $12.15 (-0.82%) | $12.25 | $12.15 | 1,034 | $30.31 M |
| 10/31/2024 | $12.50 | $12.49 (-0.08%) | $12.70 | $11.75 | 5,300 | $31.16 M |
| 10/30/2024 | $12.86 | $12.90 (0.31%) | $13.07 | $12.42 | 4,500 | $32.19 M |
| 10/29/2024 | $11.89 | $12.30 (3.45%) | $12.30 | $11.89 | 9,736 | $30.69 M |
| 10/28/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $28.69 M |
| 10/25/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1,200 | $28.69 M |
| 10/24/2024 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | $29.09 M |
| 10/23/2024 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | $29.09 M |
| 10/22/2024 | $11.98 | $11.66 (-2.67%) | $12.00 | $11.51 | 1,300 | $29.09 M |
| 10/21/2024 | $12.04 | $12.04 (0%) | $12.04 | $12.04 | 1,100 | $30.04 M |
| 10/18/2024 | $12.18 | $12.55 (3.04%) | $12.55 | $12.18 | 600 | $31.31 M |
| 10/17/2024 | $12.28 | $12.59 (2.52%) | $12.83 | $12.28 | 900 | $31.41 M |
| 10/16/2024 | $12.00 | $12.04 (0.33%) | $12.04 | $12.00 | 700 | $30.04 M |
| 10/15/2024 | $11.84 | $11.90 (0.51%) | $12.06 | $11.84 | 3,140 | $29.69 M |
| 10/14/2024 | $11.39 | $11.42 (0.26%) | $11.70 | $11.39 | 834 | $28.49 M |
| 10/11/2024 | $12.00 | $11.98 (-0.17%) | $12.00 | $11.85 | 603 | $29.89 M |