Servotronics Inc (SVT)

SVT
🏛️ Vereinigte Staaten →
46.94
Letzte Aktualisierung: 2025-06-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.09 11.09 11.09 11.09 0.0M
2024-12-30 11.09 11.09 11.09 11.09 0.0M
2024-12-27 10.81 10.81 10.81 10.81 0.0M
2024-12-26 10.28 10.70 10.16 10.70 0.0M
2024-12-24 10.84 10.84 10.84 10.84 0.0M
2024-12-23 10.84 10.84 10.84 10.84 0.0M
2024-12-20 10.84 10.84 10.84 10.84 0.0M
2024-12-19 10.31 10.31 10.31 10.31 0.0M
2024-12-18 10.80 10.80 10.25 10.31 0.0M
2024-12-17 10.56 10.56 10.56 10.56 0.0M
2024-12-16 10.56 10.56 10.56 10.56 0.0M
2024-12-13 10.72 10.72 10.72 10.72 0.0M
2024-12-12 10.57 10.57 10.57 10.57 0.0M
2024-12-11 10.90 10.90 10.57 10.57 0.0M
2024-12-10 10.60 10.60 10.60 10.60 0.0M
2024-12-09 10.82 10.82 10.82 10.82 0.0M
2024-12-06 11.05 11.05 11.05 11.05 0.0M
2024-12-05 10.80 11.05 10.80 11.05 0.0M
2024-12-04 10.98 10.98 10.98 10.98 0.0M
2024-12-03 11.06 11.06 10.98 10.98 0.0M
2024-12-02 11.23 11.23 11.06 11.06 0.0M
2024-11-29 11.49 11.49 11.06 11.06 0.0M
2024-11-27 11.07 11.07 11.07 11.07 0.0M
2024-11-26 11.07 11.07 11.07 11.07 0.0M
2024-11-25 11.19 11.65 11.06 11.07 0.0M
2024-11-22 11.50 11.50 11.43 11.43 0.0M
2024-11-21 11.40 11.45 11.40 11.45 0.0M
2024-11-20 11.08 11.63 11.08 11.63 0.0M
2024-11-19 11.18 11.18 11.08 11.08 0.0M
2024-11-18 11.11 11.34 11.08 11.08 0.0M
2024-11-15 11.08 11.08 11.08 11.08 0.0M
2024-11-14 11.08 11.08 11.08 11.08 0.0M
2024-11-13 11.27 11.27 11.27 11.27 0.0M
2024-11-12 11.20 11.27 11.08 11.27 0.0M
2024-11-11 11.63 11.63 11.16 11.16 0.0M
2024-11-08 12.31 12.50 11.08 11.55 0.0M
2024-11-07 12.79 13.04 12.79 12.80 0.0M
2024-11-06 12.59 12.83 12.59 12.83 0.0M
2024-11-05 12.42 12.58 12.19 12.58 0.0M
2024-11-04 12.44 12.45 12.44 12.45 0.0M
2024-11-01 12.25 12.25 12.15 12.15 0.0M
2024-10-31 12.50 12.70 11.75 12.49 0.0M
2024-10-30 12.86 13.07 12.42 12.90 0.0M
2024-10-29 11.89 12.30 11.89 12.30 0.0M
2024-10-28 11.50 11.50 11.50 11.50 0.0M
2024-10-25 11.50 11.50 11.50 11.50 0.0M
2024-10-24 11.66 11.66 11.66 11.66 0.0M
2024-10-23 11.66 11.66 11.66 11.66 0.0M
2024-10-22 11.98 12.00 11.51 11.66 0.0M
2024-10-21 12.04 12.04 12.04 12.04 0.0M
2024-10-18 12.18 12.55 12.18 12.55 0.0M
2024-10-17 12.28 12.83 12.28 12.59 0.0M
2024-10-16 12.00 12.04 12.00 12.04 0.0M
2024-10-15 11.84 12.06 11.84 11.90 0.0M
2024-10-14 11.39 11.70 11.39 11.42 0.0M
2024-10-11 12.00 12.00 11.85 11.98 0.0M
2024-10-10 11.70 11.80 11.70 11.80 0.0M
2024-10-09 11.80 11.80 11.67 11.67 0.0M
2024-10-08 11.75 11.75 11.65 11.65 0.0M
2024-10-07 11.88 11.92 11.50 11.50 0.0M
2024-10-04 11.88 11.88 11.88 11.88 0.0M
2024-10-03 11.42 11.80 11.42 11.80 0.0M
2024-10-02 11.60 11.60 11.54 11.54 0.0M
2024-10-01 11.30 11.30 11.30 11.30 0.0M
2024-09-30 11.25 11.90 11.08 11.30 0.0M
2024-09-27 12.14 12.23 12.00 12.23 0.0M
2024-09-26 12.18 12.18 12.18 12.18 0.0M
2024-09-25 11.88 11.88 11.88 11.88 0.0M
2024-09-24 12.77 12.77 11.88 11.88 0.0M
2024-09-23 12.00 12.00 12.00 12.00 0.0M
2024-09-20 11.47 12.00 11.40 12.00 0.0M
2024-09-19 11.97 11.97 11.97 11.97 0.0M
2024-09-18 11.77 11.98 11.65 11.65 0.0M
2024-09-17 11.65 11.80 11.65 11.79 0.0M
2024-09-16 11.51 11.51 11.51 11.51 0.0M
2024-09-13 11.50 11.76 11.50 11.74 0.0M
2024-09-12 11.50 11.75 11.50 11.50 0.0M
2024-09-11 11.74 11.74 11.20 11.21 0.0M
2024-09-10 11.31 11.74 11.31 11.74 0.0M
2024-09-09 11.61 11.80 11.41 11.41 0.0M
2024-09-06 11.95 11.95 11.95 11.95 0.0M
2024-09-05 12.00 12.00 11.95 11.95 0.0M
2024-09-04 12.00 12.00 12.00 12.00 0.0M
2024-09-03 12.25 12.25 11.99 11.99 0.0M
2024-08-30 12.41 12.93 12.30 12.93 0.0M
2024-08-29 12.10 13.01 12.10 12.35 0.0M
2024-08-28 12.40 12.70 12.40 12.70 0.0M
2024-08-27 12.07 12.07 12.07 12.07 0.0M
2024-08-26 12.75 13.05 11.44 12.12 0.1M
2024-08-23 11.60 13.67 11.60 13.24 0.1M
2024-08-22 11.80 11.82 11.40 11.82 0.0M
2024-08-21 11.67 11.67 11.67 11.67 0.0M
2024-08-20 11.95 12.10 11.65 11.67 0.0M
2024-08-19 11.88 12.23 11.88 12.23 0.0M
2024-08-16 11.14 12.09 11.14 12.09 0.0M
2024-08-15 11.90 11.90 11.38 11.69 0.0M
2024-08-14 11.55 11.59 11.55 11.59 0.0M
2024-08-13 11.50 11.50 11.50 11.50 0.0M
2024-08-12 12.12 12.12 11.08 11.25 0.0M
2024-08-09 12.26 12.26 11.76 12.04 0.0M
2024-08-08 12.80 12.81 12.27 12.27 0.0M
2024-08-07 12.03 12.03 12.03 12.03 0.0M
2024-08-06 11.13 12.03 11.13 12.03 0.0M
2024-08-05 11.21 11.21 11.08 11.13 0.0M
2024-08-02 11.52 11.52 11.52 11.52 0.0M
2024-08-01 11.52 11.52 11.52 11.52 0.0M
2024-07-31 11.29 11.52 11.29 11.52 0.0M
2024-07-30 11.09 11.26 11.08 11.26 0.0M
2024-07-29 11.40 11.40 11.13 11.13 0.0M
2024-07-26 10.78 11.38 10.78 11.10 0.0M
2024-07-25 11.07 11.36 11.07 11.08 0.0M
2024-07-24 11.07 11.08 10.87 11.07 0.0M
2024-07-23 11.08 11.08 11.08 11.08 0.0M
2024-07-22 10.85 10.88 10.66 10.82 0.0M
2024-07-19 10.62 10.62 10.58 10.62 0.0M
2024-07-18 10.86 11.35 10.52 10.65 0.0M
2024-07-17 11.48 11.48 11.48 11.48 0.0M
2024-07-16 11.48 11.48 11.48 11.48 0.0M
2024-07-15 11.41 11.41 11.41 11.41 0.0M
2024-07-12 11.77 11.77 11.41 11.41 0.0M
2024-07-11 11.49 11.70 11.49 11.70 0.0M
2024-07-10 11.96 11.96 11.96 11.96 0.0M
2024-07-09 11.69 11.69 11.29 11.29 0.0M
2024-07-08 11.50 11.50 11.50 11.50 0.0M
2024-07-05 11.50 11.50 11.50 11.50 0.0M
2024-07-03 11.50 11.50 11.50 11.50 0.0M
2024-07-02 11.61 11.61 10.72 11.50 0.0M
2024-07-01 11.54 11.84 10.72 11.60 0.0M
2024-06-28 11.79 11.90 11.79 11.90 0.0M
2024-06-27 11.90 12.00 11.90 12.00 0.0M
2024-06-26 12.00 12.00 12.00 12.00 0.0M
2024-06-25 12.10 12.10 12.10 12.10 0.0M
2024-06-24 12.10 12.10 12.10 12.10 0.0M
2024-06-21 11.79 12.10 11.79 12.10 0.0M
2024-06-20 11.79 11.79 11.79 11.79 0.0M
2024-06-18 11.86 12.07 11.79 11.79 0.0M
2024-06-17 12.00 12.08 12.00 12.08 0.0M
2024-06-14 11.99 12.00 11.80 11.80 0.0M
2024-06-13 11.77 11.77 11.77 11.77 0.0M
2024-06-12 11.77 11.77 11.77 11.77 0.0M
2024-06-11 11.77 11.77 11.77 11.77 0.0M
2024-06-10 11.81 12.10 11.81 12.10 0.0M
2024-06-07 11.77 12.12 11.77 12.08 0.0M
2024-06-06 11.87 11.98 11.87 11.98 0.0M
2024-06-05 11.77 11.77 11.77 11.77 0.0M
2024-06-04 11.95 11.95 11.95 11.95 0.0M
2024-06-03 11.76 11.97 11.76 11.95 0.0M
2024-05-31 11.76 11.98 11.76 11.76 0.0M
2024-05-30 11.90 11.98 11.84 11.98 0.0M
2024-05-29 11.84 11.90 11.84 11.90 0.0M
2024-05-28 12.00 12.00 11.91 11.91 0.0M
2024-05-24 12.28 12.28 12.28 12.28 0.0M
2024-05-23 12.28 12.28 12.28 12.28 0.0M
2024-05-22 11.91 12.28 11.90 12.28 0.0M
2024-05-21 11.95 12.21 11.89 11.89 0.0M
2024-05-20 12.00 12.09 12.00 12.09 0.0M
2024-05-17 12.20 12.20 12.20 12.20 0.0M
2024-05-16 12.03 12.11 12.03 12.11 0.0M
2024-05-15 11.92 12.36 11.87 12.25 0.0M
2024-05-14 11.97 12.50 11.97 12.50 0.0M
2024-05-13 12.53 12.53 12.53 12.53 0.0M
2024-05-10 12.90 13.00 12.53 12.53 0.0M
2024-05-09 13.06 13.20 13.06 13.20 0.0M
2024-05-08 12.82 13.30 12.59 13.00 0.0M
2024-05-07 12.98 12.98 12.98 12.98 0.0M
2024-05-06 13.57 13.75 12.99 12.99 0.0M
2024-05-03 13.00 13.00 13.00 13.00 0.0M
2024-05-02 12.99 13.20 12.95 13.00 0.0M
2024-05-01 12.98 13.20 12.80 12.90 0.0M
2024-04-30 12.24 13.00 12.24 13.00 0.0M
2024-04-29 12.66 12.90 12.66 12.90 0.0M
2024-04-26 11.99 12.40 11.99 12.40 0.0M
2024-04-25 11.95 11.95 11.95 11.95 0.0M
2024-04-24 12.27 12.27 12.19 12.19 0.0M
2024-04-23 11.51 11.51 11.51 11.51 0.0M
2024-04-22 11.75 11.75 11.75 11.75 0.0M
2024-04-19 11.24 11.77 11.15 11.75 0.0M
2024-04-18 11.81 11.81 11.70 11.75 0.0M
2024-04-17 12.20 12.20 11.66 11.66 0.0M
2024-04-16 12.45 12.45 12.45 12.45 0.0M
2024-04-15 12.00 12.40 11.96 12.40 0.0M
2024-04-12 12.20 12.20 12.20 12.20 0.0M
2024-04-11 12.46 12.80 12.46 12.80 0.0M
2024-04-10 12.85 12.85 12.85 12.85 0.0M
2024-04-09 12.10 12.10 12.10 12.10 0.0M
2024-04-08 12.25 12.79 11.75 12.79 0.0M
2024-04-05 12.36 12.50 12.00 12.10 0.0M
2024-04-04 12.86 12.98 12.32 12.58 0.0M
2024-04-03 12.68 12.75 12.68 12.75 0.0M
2024-04-02 12.26 13.14 12.26 13.00 0.0M
2024-04-01 13.05 13.05 12.99 13.02 0.0M
2024-03-28 13.75 13.75 13.75 13.75 0.0M
2024-03-27 13.13 13.13 13.13 13.13 0.0M
2024-03-26 13.06 13.32 12.40 13.32 0.0M
2024-03-25 12.49 13.07 12.33 12.63 0.0M
2024-03-22 12.60 13.52 12.18 12.40 0.0M
2024-03-21 12.05 13.24 12.05 12.05 0.0M
2024-03-20 12.00 12.50 12.00 12.50 0.0M
2024-03-19 12.01 12.01 11.81 11.81 0.0M
2024-03-18 12.78 12.78 12.01 12.01 0.0M
2024-03-15 13.31 13.31 11.64 11.64 0.0M
2024-03-14 13.85 13.85 13.85 13.85 0.0M
2024-03-13 13.85 13.85 13.85 13.85 0.0M
2024-03-12 13.85 13.85 13.85 13.85 0.0M
2024-03-11 13.85 13.85 13.85 13.85 0.0M
2024-03-08 13.75 13.85 13.75 13.85 0.0M
2024-03-07 13.27 13.27 13.27 13.27 0.0M
2024-03-06 13.27 13.27 13.27 13.27 0.0M
2024-03-05 13.27 13.27 13.27 13.27 0.0M
2024-03-04 13.27 13.27 13.27 13.27 0.0M
2024-03-01 13.27 13.27 13.27 13.27 0.0M
2024-02-29 13.27 13.27 13.27 13.27 0.0M
2024-02-28 12.73 13.58 12.73 13.26 0.0M
2024-02-27 13.38 13.38 13.38 13.38 0.0M
2024-02-26 13.38 13.38 13.38 13.38 0.0M
2024-02-23 12.68 13.38 12.68 13.38 0.0M
2024-02-22 12.22 13.36 12.22 13.12 0.0M
2024-02-21 12.66 12.66 12.66 12.66 0.0M
2024-02-20 12.82 13.71 12.66 12.66 0.0M
2024-02-16 13.39 13.40 13.39 13.40 0.0M
2024-02-15 13.46 13.46 13.40 13.40 0.0M
2024-02-14 13.35 13.81 12.88 13.74 0.0M
2024-02-13 13.32 13.32 13.32 13.32 0.0M
2024-02-12 13.83 13.83 13.83 13.83 0.0M
2024-02-09 13.69 13.84 13.69 13.83 0.0M
2024-02-08 13.85 13.85 13.85 13.85 0.0M
2024-02-07 13.85 13.85 13.85 13.85 0.0M
2024-02-06 12.83 13.85 12.83 13.85 0.0M
2024-02-05 13.33 13.85 13.33 13.33 0.0M
2024-02-02 13.57 13.57 13.57 13.57 0.0M
2024-02-01 13.62 13.62 12.72 13.57 0.0M
2024-01-31 13.97 14.10 12.95 12.95 0.0M
2024-01-30 13.65 13.92 13.49 13.71 0.0M
2024-01-29 13.37 14.10 13.37 14.00 0.0M
2024-01-26 13.94 13.99 13.09 13.87 0.0M
2024-01-25 13.10 13.79 12.85 13.67 0.0M
2024-01-24 13.98 13.98 13.98 13.98 0.0M
2024-01-23 13.95 13.95 12.97 13.63 0.0M
2024-01-22 13.17 13.90 12.70 13.90 0.0M
2024-01-19 13.18 13.18 12.60 12.92 0.0M
2024-01-18 12.00 12.55 12.00 12.55 0.0M
2024-01-17 12.40 12.40 12.40 12.40 0.0M
2024-01-16 12.50 12.50 12.50 12.50 0.0M
2024-01-12 12.50 12.50 12.50 12.50 0.0M
2024-01-11 12.95 12.95 12.22 12.50 0.0M
2024-01-10 12.85 13.09 12.11 12.74 0.0M
2024-01-09 12.29 13.10 12.22 12.99 0.0M
2024-01-08 12.15 12.15 12.15 12.15 0.0M
2024-01-05 12.63 12.63 12.00 12.05 0.0M
2024-01-04 11.76 12.50 11.76 12.34 0.0M
2024-01-03 12.53 12.53 12.30 12.45 0.0M
2024-01-02 12.53 12.53 12.23 12.23 0.0M