5 DAY PERFORMANCE
-0.01%
1 MONTH PERFORMANCE
+346.14%
3 MONTH PERFORMANCE
+357.04%
6 MONTH PERFORMANCE
+342.34%
YEAR-TO-DATE PERFORMANCE
+321.60%
1 YEAR PERFORMANCE
+297.24%
Servotronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/10/2025 | $46.78 | $46.79 (0.02%) | $46.83 | $46.76 | 11.73 K | $118.74 M |
| 06/09/2025 | $46.83 | $46.76 (-0.15%) | $46.83 | $46.74 | 13.55 K | $118.67 M |
| 06/06/2025 | $46.95 | $46.76 (-0.4%) | $46.95 | $46.76 | 20.20 K | $118.67 M |
| 06/05/2025 | $46.72 | $46.72 (0%) | $46.85 | $46.57 | 24.40 K | $118.56 M |
| 06/04/2025 | $46.81 | $46.79 (-0.04%) | $46.93 | $46.74 | 9.60 K | $118.74 M |
| 06/03/2025 | $46.70 | $46.70 (0%) | $46.95 | $46.69 | 7.75 K | $118.51 M |
| 06/02/2025 | $46.56 | $46.72 (0.34%) | $46.83 | $46.56 | 123.33 K | $118.56 M |
| 05/30/2025 | $46.53 | $46.68 (0.32%) | $46.91 | $46.50 | 141.42 K | $118.46 M |
| 05/29/2025 | $46.65 | $46.52 (-0.28%) | $46.74 | $46.51 | 310.48 K | $118.06 M |
| 05/28/2025 | $37.84 | $37.89 (0.13%) | $37.90 | $37.84 | 27.80 K | $96.16 M |
| 05/27/2025 | $37.87 | $37.84 (-0.08%) | $38.10 | $37.80 | 25.90 K | $96.03 M |
| 05/23/2025 | $37.82 | $38.05 (0.61%) | $38.09 | $37.82 | 13.00 K | $96.56 M |
| 05/22/2025 | $37.82 | $37.90 (0.21%) | $37.95 | $37.82 | 51.91 K | $96.18 M |
| 05/21/2025 | $37.80 | $37.85 (0.13%) | $37.95 | $37.80 | 30.74 K | $96.05 M |
| 05/20/2025 | $37.85 | $37.81 (-0.11%) | $38.25 | $37.75 | 151.93 K | $95.95 M |
| 05/19/2025 | $38.08 | $37.75 (-0.87%) | $38.33 | $37.60 | 353.40 K | $95.80 M |
| 05/16/2025 | $10.55 | $10.29 (-2.46%) | $10.55 | $10.29 | 600 | $26.11 M |
| 05/15/2025 | $10.47 | $10.50 (0.29%) | $10.50 | $10.47 | 1.63 K | $26.65 M |
| 05/14/2025 | $10.55 | $10.50 (-0.47%) | $10.55 | $10.47 | 2.50 K | $26.65 M |
| 05/13/2025 | $10.43 | $10.47 (0.38%) | $10.50 | $10.43 | 13.43 K | $26.57 M |
| 05/12/2025 | $10.50 | $10.42 (-0.76%) | $10.50 | $10.42 | 4.82 K | $26.44 M |
| 05/09/2025 | $10.60 | $10.48 (-1.13%) | $10.68 | $10.42 | 30.34 K | $26.60 M |
| 05/08/2025 | $10.40 | $10.53 (1.25%) | $10.65 | $10.26 | 46.70 K | $26.72 M |
| 05/07/2025 | $10.60 | $10.41 (-1.79%) | $10.60 | $10.41 | 1.50 K | $26.42 M |
| 05/06/2025 | $10.75 | $10.81 (0.56%) | $10.81 | $10.75 | 1.31 K | $27.43 M |
| 05/05/2025 | $10.93 | $10.50 (-3.93%) | $10.95 | $10.33 | 5.00 K | $26.65 M |
| 05/02/2025 | $10.60 | $10.73 (1.23%) | $10.87 | $10.58 | 2.21 K | $27.23 M |
| 05/01/2025 | $10.58 | $10.65 (0.66%) | $10.68 | $10.58 | 1.40 K | $27.03 M |
| 04/30/2025 | $10.60 | $10.66 (0.57%) | $10.70 | $10.60 | 1.71 K | $27.05 M |
| 04/29/2025 | $10.60 | $10.78 (1.7%) | $10.78 | $10.60 | 1.64 K | $27.36 M |
| 04/28/2025 | $10.65 | $10.72 (0.66%) | $10.74 | $10.65 | 5.40 K | $27.20 M |
| 04/25/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 400 | $26.47 M |
| 04/24/2025 | $10.60 | $10.83 (2.17%) | $10.83 | $10.44 | 3.50 K | $27.48 M |
| 04/23/2025 | $10.60 | $10.43 (-1.6%) | $10.60 | $10.27 | 1.70 K | $26.47 M |
| 04/22/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $27.00 M |
| 04/21/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 847 | $27.00 M |
| 04/17/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 232 | $26.01 M |
| 04/16/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $25.78 M |
| 04/15/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 300 | $25.78 M |
| 04/14/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $26.16 M |
| 04/11/2025 | $9.69 | $10.31 (6.4%) | $10.31 | $9.69 | 600 | $26.16 M |
| 04/10/2025 | $10.00 | $10.04 (0.4%) | $10.40 | $9.67 | 4.52 K | $25.48 M |
| 04/09/2025 | $10.68 | $10.51 (-1.59%) | $10.68 | $10.51 | 1.50 K | $26.67 M |
| 04/08/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1.14 K | $26.67 M |
| 04/07/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.20 K | $26.65 M |
| 04/04/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 247 | $26.24 M |
| 04/03/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 184 | $26.90 M |
| 04/02/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 501 | $26.90 M |
| 04/01/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 5 | $26.90 M |
| 03/31/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 501 | $26.90 M |
| 03/28/2025 | $10.33 | $10.45 (1.16%) | $10.45 | $10.33 | 600 | $26.52 M |
| 03/27/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 200 | $26.82 M |
| 03/26/2025 | $10.70 | $10.50 (-1.87%) | $10.70 | $10.28 | 1.02 K | $26.65 M |
| 03/25/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 300 | $26.95 M |
| 03/24/2025 | $11.00 | $10.99 (-0.09%) | $11.00 | $10.99 | 607 | $27.89 M |
| 03/21/2025 | $10.58 | $11.00 (3.97%) | $11.00 | $10.58 | 1.83 K | $27.92 M |
| 03/20/2025 | $10.60 | $10.90 (2.83%) | $11.01 | $10.60 | 3.00 K | $27.66 M |
| 03/19/2025 | $11.23 | $11.00 (-2.05%) | $11.23 | $11.00 | 839 | $27.92 M |
| 03/18/2025 | $10.96 | $11.22 (2.37%) | $11.32 | $10.56 | 3.80 K | $28.47 M |
| 03/17/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 0 | $26.80 M |
| 03/14/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 0 | $26.80 M |
| 03/13/2025 | $10.48 | $10.56 (0.76%) | $10.56 | $10.27 | 900 | $26.80 M |
| 03/12/2025 | $10.31 | $10.88 (5.53%) | $10.88 | $10.26 | 700 | $27.61 M |
| 03/11/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $25.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
