Servotronics, Inc. (SVT)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:43PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 12.99 | 13.20 | 12.95 | 13.00 | 13.00 | 6,400 |
| 01 may 2024 | 12.98 | 13.20 | 12.80 | 12.90 | 12.90 | 8,200 |
| 30 abr 2024 | 12.24 | 13.00 | 12.24 | 13.00 | 13.00 | 4,300 |
| 29 abr 2024 | 12.66 | 12.90 | 12.66 | 12.90 | 12.90 | 2,400 |
| 26 abr 2024 | 11.99 | 12.40 | 11.99 | 12.40 | 12.40 | 4,800 |
| 25 abr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 200 |
| 24 abr 2024 | 12.27 | 12.27 | 12.19 | 12.19 | 12.19 | 1,400 |
| 23 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 500 |
| 22 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 19 abr 2024 | 11.24 | 11.77 | 11.15 | 11.75 | 11.75 | 1,900 |
| 18 abr 2024 | 11.81 | 11.81 | 11.70 | 11.75 | 11.75 | 1,100 |
| 17 abr 2024 | 12.20 | 12.20 | 11.66 | 11.66 | 11.66 | 8,200 |
| 16 abr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 500 |
| 15 abr 2024 | 12.00 | 12.40 | 11.96 | 12.40 | 12.40 | 6,700 |
| 12 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,100 |
| 11 abr 2024 | 12.46 | 12.80 | 12.46 | 12.80 | 12.80 | 300 |
| 10 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 100 |
| 09 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 200 |
| 08 abr 2024 | 12.25 | 12.79 | 11.75 | 12.79 | 12.79 | 21,600 |
| 05 abr 2024 | 12.36 | 12.50 | 12.00 | 12.10 | 12.10 | 19,900 |
| 04 abr 2024 | 12.86 | 12.98 | 12.32 | 12.58 | 12.58 | 9,700 |
| 03 abr 2024 | 12.68 | 12.75 | 12.68 | 12.75 | 12.75 | 900 |
| 02 abr 2024 | 12.26 | 13.14 | 12.26 | 13.00 | 13.00 | 900 |
| 01 abr 2024 | 13.05 | 13.05 | 12.99 | 13.02 | 13.02 | 1,000 |
| 28 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| 27 mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 400 |
| 26 mar 2024 | 13.06 | 13.32 | 12.40 | 13.32 | 13.32 | 5,900 |
| 25 mar 2024 | 12.49 | 13.07 | 12.33 | 12.63 | 12.63 | 24,500 |
| 22 mar 2024 | 12.60 | 13.52 | 12.18 | 12.40 | 12.40 | 36,900 |
| 21 mar 2024 | 12.05 | 13.24 | 12.05 | 12.05 | 12.05 | 7,600 |
| 20 mar 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5,100 |
| 19 mar 2024 | 12.01 | 12.01 | 11.81 | 11.81 | 11.81 | 1,000 |
| 18 mar 2024 | 12.78 | 12.78 | 12.01 | 12.01 | 12.01 | 4,100 |
| 15 mar 2024 | 13.31 | 13.31 | 11.64 | 11.64 | 11.64 | 15,400 |
| 14 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 13 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 12 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 08 mar 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | 2,200 |
| 07 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 06 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 05 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 04 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 100 |
| 01 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 29 feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 200 |
| 28 feb 2024 | 12.73 | 13.58 | 12.73 | 13.26 | 13.26 | 3,600 |
| 27 feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 26 feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 23 feb 2024 | 12.68 | 13.38 | 12.68 | 13.38 | 13.38 | 4,000 |
| 22 feb 2024 | 12.22 | 13.36 | 12.22 | 13.12 | 13.12 | 2,000 |
| 21 feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 300 |
| 20 feb 2024 | 12.82 | 13.71 | 12.66 | 12.66 | 12.66 | 1,300 |
| 16 feb 2024 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 1,000 |
| 15 feb 2024 | 13.46 | 13.46 | 13.40 | 13.40 | 13.40 | 2,800 |
| 14 feb 2024 | 13.35 | 13.81 | 12.88 | 13.74 | 13.74 | 1,500 |
| 13 feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 400 |
| 12 feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 09 feb 2024 | 13.69 | 13.84 | 13.69 | 13.83 | 13.83 | 1,900 |
| 08 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 07 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 06 feb 2024 | 12.83 | 13.85 | 12.83 | 13.85 | 13.85 | 200 |
| 05 feb 2024 | 13.33 | 13.85 | 13.33 | 13.33 | 13.33 | 4,100 |
| 02 feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 01 feb 2024 | 13.62 | 13.62 | 12.72 | 13.57 | 13.57 | 700 |
| 31 ene 2024 | 13.97 | 14.10 | 12.95 | 12.95 | 12.95 | 3,200 |
| 30 ene 2024 | 13.65 | 13.92 | 13.49 | 13.71 | 13.71 | 4,500 |
| 29 ene 2024 | 13.37 | 14.10 | 13.37 | 14.00 | 14.00 | 7,800 |
| 26 ene 2024 | 13.94 | 13.99 | 13.09 | 13.87 | 13.87 | 1,500 |
| 25 ene 2024 | 13.10 | 13.79 | 12.85 | 13.67 | 13.67 | 6,600 |
| 24 ene 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 400 |
| 23 ene 2024 | 13.95 | 13.95 | 12.97 | 13.63 | 13.63 | 8,900 |
| 22 ene 2024 | 13.17 | 13.90 | 12.70 | 13.90 | 13.90 | 6,700 |
| 19 ene 2024 | 13.18 | 13.18 | 12.60 | 12.92 | 12.92 | 3,700 |
| 18 ene 2024 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 5,700 |
| 17 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3,100 |
| 16 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 300 |
| 11 ene 2024 | 12.95 | 12.95 | 12.22 | 12.50 | 12.50 | 1,300 |
| 10 ene 2024 | 12.85 | 13.09 | 12.11 | 12.74 | 12.74 | 10,400 |
| 09 ene 2024 | 12.29 | 13.10 | 12.22 | 12.99 | 12.99 | 10,500 |
| 08 ene 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 300 |
| 05 ene 2024 | 12.63 | 12.63 | 12.00 | 12.05 | 12.05 | 1,900 |
| 04 ene 2024 | 11.76 | 12.50 | 11.76 | 12.34 | 12.34 | 3,500 |
| 03 ene 2024 | 12.53 | 12.53 | 12.30 | 12.45 | 12.45 | 9,100 |
| 02 ene 2024 | 12.53 | 12.53 | 12.23 | 12.23 | 12.23 | 4,900 |
| 29 dic 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
| 28 dic 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 100 |
| 27 dic 2023 | 13.05 | 13.05 | 12.68 | 12.68 | 12.68 | 1,400 |
| 26 dic 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 200 |
| 22 dic 2023 | 12.02 | 12.77 | 12.02 | 12.49 | 12.49 | 4,000 |
| 21 dic 2023 | 12.79 | 12.79 | 12.00 | 12.04 | 12.04 | 27,300 |
| 20 dic 2023 | 12.21 | 13.10 | 12.07 | 12.12 | 12.12 | 42,400 |
| 19 dic 2023 | 11.72 | 12.70 | 11.45 | 12.40 | 12.40 | 15,400 |
| 18 dic 2023 | 11.70 | 11.75 | 11.01 | 11.22 | 11.22 | 2,700 |
| 15 dic 2023 | 11.00 | 11.75 | 11.00 | 11.02 | 11.02 | 2,300 |
| 14 dic 2023 | 11.51 | 11.97 | 11.21 | 11.42 | 11.42 | 10,600 |
| 13 dic 2023 | 11.76 | 11.98 | 11.35 | 11.50 | 11.50 | 8,800 |
| 12 dic 2023 | 11.49 | 11.49 | 11.30 | 11.30 | 11.30 | 1,600 |
| 11 dic 2023 | 11.16 | 11.65 | 11.16 | 11.50 | 11.50 | 4,100 |
| 08 dic 2023 | 11.68 | 11.90 | 11.68 | 11.86 | 11.86 | 2,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.