-
5 DAY PERFORMANCE
-2.30% -
1 MONTH PERFORMANCE
-7.97% -
3 MONTH PERFORMANCE
+2.59% -
6 MONTH PERFORMANCE
-8.60% -
YEAR-TO-DATE PERFORMANCE
-4.80% -
1 YEAR PERFORMANCE
+8.08%
Servotronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $11.95 | $11.67 (-2.34%) | $12.10 | $11.65 | 1,600 | $29.12 M |
| 08/19/2024 | $11.88 | $12.23 (2.95%) | $12.23 | $11.88 | 2,500 | $30.51 M |
| 08/16/2024 | $11.14 | $12.09 (8.53%) | $12.09 | $11.14 | 3,943 | $30.16 M |
| 08/15/2024 | $11.90 | $11.69 (-1.76%) | $11.90 | $11.38 | 1,730 | $29.17 M |
| 08/14/2024 | $11.55 | $11.59 (0.35%) | $11.59 | $11.55 | 928 | $28.92 M |
| 08/13/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 700 | $28.69 M |
| 08/12/2024 | $12.12 | $11.25 (-7.18%) | $12.12 | $11.08 | 7,316 | $28.07 M |
| 08/09/2024 | $12.26 | $12.04 (-1.79%) | $12.26 | $11.76 | 2,029 | $30.04 M |
| 08/08/2024 | $12.80 | $12.27 (-4.14%) | $12.81 | $12.27 | 2,423 | $30.61 M |
| 08/07/2024 | $12.03 | $12.03 (0%) | $12.03 | $12.03 | 0 | |
| 08/06/2024 | $11.13 | $12.03 (8.09%) | $12.03 | $11.13 | 2,146 | $30.01 M |
| 08/05/2024 | $11.21 | $11.13 (-0.71%) | $11.21 | $11.08 | 600 | $27.71 M |
| 08/02/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 300 | |
| 08/01/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 300 | |
| 07/31/2024 | $11.29 | $11.52 (2.04%) | $11.52 | $11.29 | 418 | $28.68 M |
| 07/30/2024 | $11.09 | $11.26 (1.53%) | $11.26 | $11.08 | 5,200 | $28.04 M |
| 07/29/2024 | $11.40 | $11.13 (-2.37%) | $11.40 | $11.13 | 700 | $27.71 M |
| 07/26/2024 | $10.78 | $11.10 (2.97%) | $11.38 | $10.78 | 3,200 | $27.64 M |
| 07/25/2024 | $11.07 | $11.08 (0.09%) | $11.36 | $11.07 | 400 | $27.59 M |
| 07/24/2024 | $11.07 | $11.07 (0%) | $11.08 | $10.87 | 2,600 | $27.56 M |
| 07/23/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 202 | $27.59 M |
| 07/22/2024 | $10.85 | $10.82 (-0.28%) | $10.88 | $10.66 | 2,661 | $26.94 M |
| 07/19/2024 | $10.62 | $10.62 (0%) | $10.62 | $10.58 | 1,482 | $26.44 M |
| 07/18/2024 | $10.86 | $10.65 (-1.93%) | $11.35 | $10.52 | 10,089 | $26.52 M |
| 07/16/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 211 | $28.59 M |
| 07/12/2024 | $11.77 | $11.41 (-3.06%) | $11.77 | $11.41 | 291 | $28.41 M |
| 07/11/2024 | $11.49 | $11.70 (1.83%) | $11.70 | $11.49 | 771 | $29.13 M |
| 07/10/2024 | $11.96 | $11.96 (0%) | $11.96 | $11.96 | 272 | $29.78 M |
| 07/09/2024 | $11.69 | $11.29 (-3.42%) | $11.69 | $11.29 | 390 | $28.11 M |
| 07/02/2024 | $11.61 | $11.50 (-0.95%) | $11.61 | $10.72 | 1,329 | $28.64 M |
| 07/01/2024 | $11.54 | $11.60 (0.52%) | $11.84 | $10.72 | 6,794 | $28.88 M |