-
5 DAY PERFORMANCE
+3.34% -
1 MONTH PERFORMANCE
-4.90% -
3 MONTH PERFORMANCE
-1.89% -
6 MONTH PERFORMANCE
-3.70% -
YEAR-TO-DATE PERFORMANCE
-8.40% -
1 YEAR PERFORMANCE
+7.71%
Servotronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.40 | $11.45 (0.44%) | $11.45 | $11.40 | 1,378 | $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 |
| 10/10/2024 | $11.70 | $11.80 (0.85%) | $11.80 | $11.70 | 500 | $29.44 M |
| 10/09/2024 | $11.80 | $11.67 (-1.1%) | $11.80 | $11.67 | 1,921 | $29.12 M |
| 10/08/2024 | $11.75 | $11.65 (-0.85%) | $11.75 | $11.65 | 1,927 | $29.07 M |
| 10/07/2024 | $11.88 | $11.50 (-3.2%) | $11.92 | $11.50 | 2,200 | $28.69 M |
| 10/04/2024 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 200 | $29.64 M |
| 10/03/2024 | $11.42 | $11.80 (3.33%) | $11.80 | $11.42 | 1,331 | $29.44 M |
| 10/02/2024 | $11.60 | $11.54 (-0.52%) | $11.60 | $11.54 | 938 | $28.79 M |
| 10/01/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 200 | $28.19 M |
| 09/30/2024 | $11.25 | $11.30 (0.44%) | $11.90 | $11.08 | 8,219 | $28.19 M |
| 09/27/2024 | $12.14 | $12.23 (0.74%) | $12.23 | $12.00 | 1,628 | $30.51 M |
| 09/26/2024 | $12.18 | $12.18 (0%) | $12.18 | $12.18 | 648 | $30.39 M |
| 09/25/2024 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 0 | $29.64 M |
| 09/24/2024 | $12.77 | $11.88 (-6.97%) | $12.77 | $11.88 | 825 | $29.64 M |
| 09/23/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 300 | $29.94 M |
| 09/20/2024 | $11.47 | $12.00 (4.62%) | $12.00 | $11.40 | 15,004 | $29.94 M |
| 09/19/2024 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 600 | $29.87 M |
| 09/18/2024 | $11.77 | $11.65 (-1.02%) | $11.98 | $11.65 | 9,600 | $29.07 M |
| 09/17/2024 | $11.65 | $11.79 (1.2%) | $11.80 | $11.65 | 9,900 | $29.42 M |
| 09/16/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 420 | $28.72 M |
| 09/13/2024 | $11.50 | $11.74 (2.09%) | $11.76 | $11.50 | 1,413 | $29.29 M |
| 09/12/2024 | $11.50 | $11.50 (0%) | $11.75 | $11.50 | 1,648 | $28.69 M |
| 09/11/2024 | $11.74 | $11.21 (-4.51%) | $11.74 | $11.20 | 1,400 | $27.97 M |
| 09/10/2024 | $11.31 | $11.74 (3.8%) | $11.74 | $11.31 | 1,629 | $29.29 M |
| 09/09/2024 | $11.61 | $11.41 (-1.72%) | $11.80 | $11.41 | 1,333 | $28.47 M |
| 09/06/2024 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 0 | $29.82 M |
| 09/05/2024 | $12.00 | $11.95 (-0.42%) | $12.00 | $11.95 | 2,720 | $29.82 M |
| 09/04/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 300 | $29.94 M |
| 09/03/2024 | $12.25 | $11.99 (-2.12%) | $12.25 | $11.99 | 6,217 | $29.92 M |
| 08/30/2024 | $12.41 | $12.93 (4.19%) | $12.93 | $12.30 | 1,700 | $32.26 M |
| 08/29/2024 | $12.10 | $12.35 (2.07%) | $13.01 | $12.10 | 4,319 | $30.81 M |
| 08/28/2024 | $12.40 | $12.70 (2.42%) | $12.70 | $12.40 | 700 | $31.69 M |
| 08/27/2024 | $12.07 | $12.07 (0%) | $12.07 | $12.07 | 400 | $30.11 M |
| 08/26/2024 | $12.75 | $12.12 (-4.94%) | $13.05 | $11.44 | 57,829 | $30.24 M |
| 08/23/2024 | $11.60 | $13.24 (14.14%) | $13.67 | $11.60 | 87,200 | $33.03 M |
| 08/22/2024 | $11.80 | $11.82 (0.17%) | $11.82 | $11.40 | 1,000 | $29.49 M |
| 08/21/2024 | $11.67 | $11.67 (0%) | $11.67 | $11.67 | 300 | $29.12 M |