Servotronics, Inc. Common Stock (SVT)

Historical Prices For Servotronics, Inc. Common Stock (SVT)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	46.72	46.85	46.57	46.72	24,362	46.72
6/04/2025	46.81	46.93	46.74	46.79	9,575	46.79
6/03/2025	46.70	46.95	46.69	46.70	7,706	46.70
6/02/2025	46.56	46.83	46.56	46.72	123,325	46.72
5/30/2025	46.53	46.91	46.50	46.68	141,416	46.68
5/29/2025	46.65	46.74	46.51	46.52	310,453	46.52
5/28/2025	37.84	37.90	37.84	37.89	27,754	37.89
5/27/2025	37.87	38.10	37.80	37.84	25,887	37.84
5/23/2025	37.82	38.09	37.82	38.05	12,962	38.05
5/22/2025	37.82	37.95	37.82	37.90	51,914	37.90
5/21/2025	37.80	37.95	37.80	37.85	30,739	37.85
5/20/2025	37.85	38.25	37.75	37.81	151,922	37.81
5/19/2025	38.08	38.33	37.60	37.75	352,451	37.75
5/16/2025	10.55	10.55	10.29	10.29	577	10.29
5/15/2025	10.47	10.50	10.47	10.50	1,631	10.50
5/14/2025	10.55	10.55	10.47	10.50	2,484	10.50
5/13/2025	10.43	10.50	10.43	10.47	13,425	10.47
5/12/2025	10.50	10.50	10.42	10.42	4,817	10.42
5/09/2025	10.60	10.68	10.42	10.47	30,343	10.47
5/08/2025	10.40	10.65	10.26	10.53	46,662	10.53
5/07/2025	10.60	10.60	10.41	10.41	1,477	10.41
5/06/2025	10.75	10.81	10.75	10.81	1,314	10.81
5/05/2025	10.93	10.95	10.33	10.50	4,958	10.50
5/02/2025	10.60	10.87	10.58	10.73	2,211	10.73
5/01/2025	10.58	10.68	10.58	10.65	1,393	10.65
4/30/2025	10.60	10.70	10.60	10.66	1,711	10.66
4/29/2025	10.60	10.78	10.60	10.78	1,643	10.78
4/28/2025	10.65	10.74	10.65	10.72	5,351	10.72
4/25/2025	10.43	10.43	10.43	10.43	350	10.43
4/24/2025	10.60	10.83	10.44	10.83	3,489	10.83
4/23/2025	10.60	10.60	10.27	10.43	1,682	10.43
4/21/2025	10.25	0.00	10.64	10.64	143	10.64
4/17/2025	10.25	10.25	10.25	10.25	167	10.25
4/15/2025	10.31	0.00	10.31	10.16	50	10.16
4/11/2025	10.04	0.00	10.31	10.31	430	10.31
4/10/2025	10.00	10.40	9.67	10.04	4,516	10.04
4/09/2025	10.68	10.68	10.51	10.51	1,488	10.51
4/08/2025	10.51	10.51	10.51	10.51	1,144	10.51
4/07/2025	10.50	10.50	10.50	10.50	1,165	10.50
4/04/2025	10.34	10.34	10.34	10.34	247	10.34
3/31/2025	10.45	0.00	10.60	10.60	65	10.60
3/28/2025	10.33	10.45	10.33	10.45	579	10.45
3/27/2025	10.57	10.57	10.57	10.57	171	10.57
3/26/2025	10.70	10.70	10.28	10.50	1,015	10.50
3/25/2025	10.62	10.62	10.62	10.62	278	10.62
3/24/2025	11.00	11.00	10.99	10.99	607	10.99
3/21/2025	10.58	11.00	10.58	11.00	1,833	11.00
3/20/2025	10.60	11.01	10.60	10.90	2,977	10.90
3/19/2025	11.23	11.23	11.00	11.00	839	11.00
3/18/2025	10.96	11.32	10.56	11.22	3,751	11.22
3/13/2025	10.88	0.00	10.88	10.56	1,233	10.56
3/12/2025	10.31	10.88	10.26	10.88	662	10.88
3/10/2025	11.00	0.00	11.00	10.23	552	10.23
3/06/2025	10.65	0.00	11.00	11.00	12	11.00