Servotronics, Inc. (SVT)
Jul 1, 2025 - SVT was delisted (reason: acquired by TDG)
46.94
-0.05 (-0.11%)
Inactive · Last trade price
on Jun 30, 2025
Servotronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - | - |
| Jun 30, 2025 | 47.48 | 47.48 | 46.92 | 46.94 | 46.94 | -0.11% | 55,288 |
| Jun 27, 2025 | 46.90 | 47.00 | 46.90 | 46.99 | 46.99 | -0.04% | 8,674 |
| Jun 26, 2025 | 46.86 | 47.01 | 46.75 | 47.01 | 47.01 | 0.19% | 146,941 |
| Jun 25, 2025 | 46.90 | 46.93 | 46.90 | 46.92 | 46.92 | -0.06% | 18,809 |
| Jun 24, 2025 | 46.91 | 46.95 | 46.89 | 46.95 | 46.95 | - | 37,946 |
| Jun 23, 2025 | 46.92 | 46.96 | 46.89 | 46.95 | 46.95 | 0.02% | 12,052 |
| Jun 20, 2025 | 46.98 | 46.98 | 46.86 | 46.94 | 46.94 | -0.09% | 31,574 |
| Jun 18, 2025 | 46.91 | 46.98 | 46.91 | 46.98 | 46.98 | - | 33,469 |
| Jun 17, 2025 | 46.83 | 47.15 | 46.83 | 46.98 | 46.98 | 0.17% | 42,254 |
| Jun 16, 2025 | 46.90 | 46.91 | 46.83 | 46.90 | 46.90 | 0.15% | 8,678 |
| Jun 13, 2025 | 46.71 | 46.83 | 46.71 | 46.83 | 46.83 | - | 9,971 |
| Jun 12, 2025 | 46.76 | 46.83 | 46.76 | 46.83 | 46.83 | - | 15,841 |
| Jun 11, 2025 | 46.80 | 46.83 | 46.77 | 46.83 | 46.83 | 0.09% | 19,075 |
| Jun 10, 2025 | 46.83 | 46.83 | 46.76 | 46.79 | 46.79 | 0.06% | 11,729 |
| Jun 9, 2025 | 46.83 | 46.83 | 46.74 | 46.76 | 46.76 | - | 13,548 |
| Jun 6, 2025 | 46.95 | 46.95 | 46.76 | 46.76 | 46.76 | 0.09% | 20,169 |
| Jun 5, 2025 | 46.72 | 46.85 | 46.57 | 46.72 | 46.72 | -0.15% | 24,362 |
| Jun 4, 2025 | 46.81 | 46.93 | 46.74 | 46.79 | 46.79 | 0.19% | 9,595 |
| Jun 3, 2025 | 46.70 | 46.95 | 46.69 | 46.70 | 46.70 | -0.04% | 7,749 |
| Jun 2, 2025 | 46.56 | 46.83 | 46.56 | 46.72 | 46.72 | 0.09% | 123,325 |
| May 30, 2025 | 46.53 | 46.91 | 46.50 | 46.68 | 46.68 | 0.34% | 141,416 |
| May 29, 2025 | 46.65 | 46.74 | 46.51 | 46.52 | 46.52 | 22.78% | 310,483 |
| May 28, 2025 | 37.84 | 37.90 | 37.84 | 37.89 | 37.89 | 0.13% | 27,754 |
| May 27, 2025 | 37.87 | 38.10 | 37.80 | 37.84 | 37.84 | -0.55% | 25,887 |
| May 23, 2025 | 37.82 | 38.09 | 37.82 | 38.05 | 38.05 | 0.40% | 12,962 |
| May 22, 2025 | 37.82 | 37.95 | 37.82 | 37.90 | 37.90 | 0.13% | 51,914 |
| May 21, 2025 | 37.80 | 37.95 | 37.80 | 37.85 | 37.85 | 0.11% | 30,739 |
| May 20, 2025 | 37.85 | 38.25 | 37.75 | 37.81 | 37.81 | 0.16% | 151,927 |
| May 19, 2025 | 38.08 | 38.33 | 37.60 | 37.75 | 37.75 | 266.86% | 350,987 |
| May 16, 2025 | 10.55 | 10.55 | 10.29 | 10.29 | 10.29 | -2.00% | 577 |
| May 15, 2025 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | - | 1,631 |
| May 14, 2025 | 10.55 | 10.55 | 10.47 | 10.50 | 10.50 | 0.32% | 2,484 |
| May 13, 2025 | 10.43 | 10.50 | 10.43 | 10.47 | 10.47 | 0.44% | 13,425 |
| May 12, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.53% | 4,817 |
| May 9, 2025 | 10.60 | 10.68 | 10.42 | 10.48 | 10.48 | -0.48% | 30,343 |
| May 8, 2025 | 10.40 | 10.65 | 10.26 | 10.53 | 10.53 | 1.10% | 46,662 |
| May 7, 2025 | 10.60 | 10.60 | 10.41 | 10.41 | 10.41 | -3.69% | 1,477 |
| May 6, 2025 | 10.75 | 10.81 | 10.75 | 10.81 | 10.81 | 2.94% | 1,314 |
| May 5, 2025 | 10.93 | 10.95 | 10.33 | 10.50 | 10.50 | -2.14% | 4,958 |
| May 2, 2025 | 10.60 | 10.87 | 10.58 | 10.73 | 10.73 | 0.75% | 2,211 |
| May 1, 2025 | 10.58 | 10.68 | 10.58 | 10.65 | 10.65 | -0.09% | 1,393 |
| Apr 30, 2025 | 10.60 | 10.70 | 10.60 | 10.66 | 10.66 | -1.11% | 1,711 |
| Apr 29, 2025 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | 0.60% | 1,643 |
| Apr 28, 2025 | 10.65 | 10.74 | 10.65 | 10.72 | 10.72 | 2.74% | 5,351 |
| Apr 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -3.69% | 350 |
| Apr 24, 2025 | 10.60 | 10.83 | 10.44 | 10.83 | 10.83 | 3.84% | 3,489 |
| Apr 23, 2025 | 10.60 | 10.60 | 10.27 | 10.43 | 10.43 | -1.97% | 1,682 |
| Apr 22, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 143 |
| Apr 21, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.80% | 847 |
| Apr 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% | 167 |
| Apr 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 50 |
| Apr 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.49% | 271 |
| Apr 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 430 |
| Apr 11, 2025 | 9.69 | 10.31 | 9.69 | 10.31 | 10.31 | 2.73% | 582 |
| Apr 10, 2025 | 10.00 | 10.40 | 9.67 | 10.04 | 10.04 | -4.47% | 4,516 |
| Apr 9, 2025 | 10.68 | 10.68 | 10.51 | 10.51 | 10.51 | - | 1,488 |
| Apr 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.05% | 1,144 |
| Apr 7, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.60% | 1,165 |
| Apr 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.45% | 247 |
| Apr 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 65 |
| Apr 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 184 |
| Apr 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 174 |
| Mar 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | 501 |
| Mar 28, 2025 | 10.33 | 10.45 | 10.33 | 10.45 | 10.45 | -1.14% | 579 |
| Mar 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% | 171 |
| Mar 26, 2025 | 10.70 | 10.70 | 10.28 | 10.50 | 10.50 | -1.13% | 1,015 |
| Mar 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.37% | 278 |
| Mar 24, 2025 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 607 |
| Mar 21, 2025 | 10.58 | 11.00 | 10.58 | 11.00 | 11.00 | 0.92% | 1,833 |
| Mar 20, 2025 | 10.60 | 11.01 | 10.60 | 10.90 | 10.90 | -0.91% | 2,977 |
| Mar 19, 2025 | 11.23 | 11.23 | 11.00 | 11.00 | 11.00 | -1.96% | 839 |
| Mar 18, 2025 | 10.96 | 11.32 | 10.56 | 11.22 | 11.22 | 6.25% | 3,751 |
| Mar 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 1,233 |
| Mar 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 176 |
| Mar 13, 2025 | 10.48 | 10.56 | 10.27 | 10.56 | 10.56 | -2.94% | 854 |
| Mar 12, 2025 | 10.31 | 10.88 | 10.26 | 10.88 | 10.88 | 6.35% | 662 |
| Mar 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 552 |
| Mar 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -7.00% | 378 |
| Mar 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12 |
| Mar 6, 2025 | 10.85 | 11.00 | 10.31 | 11.00 | 11.00 | 3.29% | 721 |
| Mar 5, 2025 | 10.49 | 10.65 | 10.49 | 10.65 | 10.65 | 3.70% | 615 |
| Mar 4, 2025 | 10.53 | 10.53 | 10.27 | 10.27 | 10.27 | -3.83% | 673 |
| Mar 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.92% | 753 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 298 |
| Feb 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 402 |
| Feb 26, 2025 | 11.18 | 11.24 | 10.67 | 11.00 | 11.00 | 5.77% | 2,902 |
| Feb 25, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | - | 1,864 |
| Feb 24, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.84% | 726 |
| Feb 21, 2025 | 10.38 | 10.64 | 10.34 | 10.60 | 10.60 | 1.97% | 7,996 |
| Feb 20, 2025 | 10.66 | 10.66 | 10.30 | 10.39 | 10.39 | 1.27% | 1,225 |
| Feb 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.19% | 1,037 |
| Feb 18, 2025 | 10.75 | 10.77 | 10.49 | 10.49 | 10.49 | 2.54% | 896 |
| Feb 14, 2025 | 10.24 | 10.40 | 10.23 | 10.23 | 10.23 | -6.58% | 4,261 |
| Feb 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 199 |
| Feb 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.29% | 399 |
| Feb 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.11% | 225 |
| Feb 10, 2025 | 10.82 | 11.08 | 10.40 | 10.83 | 10.83 | -1.59% | 2,991 |
| Feb 7, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 0.96% | 576 |
| Feb 6, 2025 | 10.62 | 11.23 | 10.62 | 10.90 | 10.90 | -1.85% | 768 |