Servotronics

SVT
🏛️ usa →
46.94
Last Update: 2025-06-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.50 12.50 12.50 12.50 0.0M
2023-12-28 12.64 12.64 12.64 12.64 0.0M
2023-12-27 13.05 13.05 12.68 12.68 0.0M
2023-12-26 12.69 12.69 12.69 12.69 0.0M
2023-12-22 12.02 12.77 12.02 12.49 0.0M
2023-12-21 12.79 12.79 12.00 12.04 0.0M
2023-12-20 12.21 13.10 12.07 12.12 0.0M
2023-12-19 11.72 12.70 11.45 12.40 0.0M
2023-12-18 11.70 11.75 11.01 11.22 0.0M
2023-12-15 11.00 11.75 11.00 11.02 0.0M
2023-12-14 11.51 11.97 11.21 11.42 0.0M
2023-12-13 11.76 11.98 11.35 11.50 0.0M
2023-12-12 11.49 11.49 11.30 11.30 0.0M
2023-12-11 11.16 11.65 11.16 11.50 0.0M
2023-12-08 11.68 11.90 11.68 11.86 0.0M
2023-12-07 11.16 12.00 11.12 11.17 0.0M
2023-12-06 11.40 11.40 11.03 11.03 0.0M
2023-12-05 10.45 11.02 10.45 10.65 0.0M
2023-12-04 10.89 11.35 10.71 10.92 0.0M
2023-12-01 11.10 11.10 11.00 11.02 0.0M
2023-11-30 10.57 11.15 10.57 11.15 0.0M
2023-11-29 10.90 11.28 10.90 11.28 0.0M
2023-11-28 10.67 10.67 10.67 10.67 0.0M
2023-11-27 10.35 11.27 10.35 10.64 0.0M
2023-11-24 10.89 10.89 10.89 10.89 0.0M
2023-11-22 10.80 10.80 10.28 10.28 0.0M
2023-11-21 10.63 10.63 10.63 10.63 0.0M
2023-11-20 10.89 10.90 10.45 10.63 0.0M
2023-11-17 9.82 10.87 9.77 10.84 0.0M
2023-11-16 9.90 10.50 9.90 10.50 0.0M
2023-11-15 9.88 10.72 9.88 10.64 0.0M
2023-11-14 9.90 10.14 9.86 10.01 0.0M
2023-11-13 9.54 9.82 9.50 9.82 0.0M
2023-11-10 9.10 9.35 9.02 9.25 0.0M
2023-11-09 9.05 9.07 9.04 9.05 0.0M
2023-11-08 9.02 9.05 8.80 8.98 0.0M
2023-11-07 9.30 9.30 9.03 9.05 0.0M
2023-11-06 9.30 9.30 9.06 9.06 0.0M
2023-11-03 9.27 9.30 9.21 9.30 0.0M
2023-11-02 9.69 9.70 9.04 9.30 0.0M
2023-11-01 9.70 9.70 9.56 9.63 0.0M
2023-10-31 10.01 10.01 10.01 10.01 0.0M
2023-10-30 10.00 10.01 10.00 10.01 0.0M
2023-10-27 9.97 10.14 9.90 10.09 0.0M
2023-10-26 10.50 10.50 10.50 10.50 0.0M
2023-10-25 10.50 10.50 10.50 10.50 0.0M
2023-10-24 10.50 10.50 10.50 10.50 0.0M
2023-10-23 10.68 10.68 10.50 10.50 0.0M
2023-10-20 10.63 10.63 10.63 10.63 0.0M
2023-10-19 10.50 10.50 10.50 10.50 0.0M
2023-10-18 10.50 10.50 10.50 10.50 0.0M
2023-10-17 10.70 10.70 10.50 10.50 0.0M
2023-10-16 10.75 10.95 10.50 10.50 0.0M
2023-10-13 10.92 10.92 10.92 10.92 0.0M
2023-10-12 10.81 10.92 10.81 10.92 0.0M
2023-10-11 10.89 10.89 10.69 10.69 0.0M
2023-10-10 10.60 10.60 10.60 10.60 0.0M
2023-10-09 10.53 10.60 10.50 10.60 0.0M
2023-10-06 10.82 10.82 10.82 10.82 0.0M
2023-10-05 10.87 10.87 10.50 10.50 0.0M
2023-10-04 10.71 10.71 10.71 10.71 0.0M
2023-10-03 11.01 11.01 10.66 10.71 0.0M
2023-10-02 11.32 11.32 11.01 11.25 0.0M
2023-09-29 11.07 11.07 11.01 11.01 0.0M
2023-09-28 11.30 11.30 11.26 11.26 0.0M
2023-09-27 11.26 11.26 11.26 11.26 0.0M
2023-09-26 11.27 11.35 11.26 11.26 0.0M
2023-09-25 11.52 11.52 11.28 11.30 0.0M
2023-09-22 11.38 11.38 11.33 11.33 0.0M
2023-09-21 11.26 11.54 11.26 11.50 0.0M
2023-09-20 11.80 11.80 11.34 11.38 0.0M
2023-09-19 11.53 11.53 11.53 11.53 0.0M
2023-09-18 11.83 11.83 11.83 11.83 0.0M
2023-09-15 11.27 11.83 11.27 11.83 0.0M
2023-09-14 11.75 11.75 11.75 11.75 0.0M
2023-09-13 11.75 11.75 11.75 11.75 0.0M
2023-09-12 11.75 11.75 11.70 11.70 0.0M
2023-09-11 11.75 11.75 11.75 11.75 0.0M
2023-09-08 11.18 11.25 11.18 11.18 0.0M
2023-09-07 11.49 11.49 11.45 11.45 0.0M
2023-09-06 11.41 11.53 11.41 11.53 0.0M
2023-09-05 11.21 11.46 11.11 11.12 0.0M
2023-09-01 11.39 11.75 11.26 11.40 0.0M
2023-08-31 11.18 11.44 11.18 11.44 0.0M
2023-08-30 11.75 11.75 11.75 11.75 0.0M
2023-08-29 11.75 11.75 11.75 11.75 0.0M
2023-08-28 11.66 11.66 11.66 11.66 0.0M
2023-08-25 11.66 11.66 11.66 11.66 0.0M
2023-08-24 11.23 11.66 11.23 11.66 0.0M
2023-08-23 11.45 11.45 11.16 11.25 0.0M
2023-08-22 11.71 11.71 11.71 11.71 0.0M
2023-08-21 11.12 11.71 11.10 11.71 0.0M
2023-08-18 11.76 11.76 11.76 11.76 0.0M
2023-08-17 11.76 11.80 11.76 11.76 0.0M
2023-08-16 11.75 11.75 11.75 11.75 0.0M
2023-08-15 11.70 11.88 11.70 11.75 0.0M
2023-08-14 11.51 11.65 11.51 11.65 0.0M
2023-08-11 11.51 11.53 11.21 11.25 0.0M
2023-08-10 11.65 11.65 11.51 11.51 0.0M
2023-08-09 11.51 11.51 11.51 11.51 0.0M
2023-08-08 11.66 11.73 11.01 11.51 0.0M
2023-08-07 11.60 12.10 11.60 11.60 0.0M
2023-08-04 11.34 11.50 11.34 11.45 0.0M
2023-08-03 11.20 11.24 11.20 11.24 0.0M
2023-08-02 11.38 11.38 11.26 11.26 0.0M
2023-08-01 11.06 11.06 11.01 11.01 0.0M
2023-07-31 11.52 11.85 11.13 11.18 0.0M
2023-07-28 12.37 12.37 11.31 11.51 0.0M
2023-07-27 12.71 12.75 12.37 12.38 0.0M
2023-07-26 12.45 13.23 12.45 12.71 0.0M
2023-07-25 12.55 12.55 12.34 12.34 0.0M
2023-07-24 12.90 12.90 12.90 12.90 0.0M
2023-07-21 12.87 12.95 12.66 12.95 0.0M
2023-07-20 13.03 13.40 13.00 13.00 0.0M
2023-07-19 13.13 13.13 13.13 13.13 0.0M
2023-07-18 13.13 13.13 13.13 13.13 0.0M
2023-07-17 12.60 14.00 12.60 13.13 0.0M
2023-07-14 12.67 12.71 12.67 12.70 0.0M
2023-07-13 13.42 13.42 13.42 13.42 0.0M
2023-07-12 13.60 13.60 13.60 13.60 0.0M
2023-07-11 13.60 13.60 13.60 13.60 0.0M
2023-07-10 13.60 13.60 13.60 13.60 0.0M
2023-07-07 13.80 13.95 13.67 13.78 0.0M
2023-07-06 13.82 13.82 13.82 13.82 0.0M
2023-07-05 13.75 14.00 13.75 13.82 0.0M
2023-07-03 13.91 13.98 13.71 13.98 0.0M
2023-06-30 13.75 13.75 13.75 13.75 0.0M
2023-06-29 13.75 13.75 13.75 13.75 0.0M
2023-06-28 13.92 13.98 13.60 13.75 0.0M
2023-06-27 13.96 13.96 13.96 13.96 0.0M
2023-06-26 13.59 13.96 13.59 13.96 0.0M
2023-06-23 13.80 14.00 13.59 13.59 0.0M
2023-06-22 14.14 14.14 13.18 13.25 0.0M
2023-06-21 13.93 13.93 13.93 13.93 0.0M
2023-06-20 13.88 14.00 13.43 13.93 0.0M
2023-06-16 12.98 14.32 12.85 14.32 0.0M
2023-06-15 12.70 13.10 12.35 13.10 0.0M
2023-06-14 12.33 12.70 12.33 12.70 0.0M
2023-06-13 12.01 12.01 12.01 12.01 0.0M
2023-06-12 12.01 12.01 12.01 12.01 0.0M
2023-06-09 12.01 12.01 12.01 12.01 0.0M
2023-06-08 12.84 12.84 12.01 12.01 0.0M
2023-06-07 12.13 12.13 12.13 12.13 0.0M
2023-06-06 12.13 12.13 12.13 12.13 0.0M
2023-06-05 12.56 12.79 11.96 12.13 0.0M
2023-06-02 12.24 12.38 12.24 12.38 0.0M
2023-06-01 12.43 12.43 12.43 12.43 0.0M
2023-05-31 12.07 12.43 12.07 12.43 0.0M
2023-05-30 12.25 12.60 12.25 12.43 0.0M
2023-05-26 11.88 11.93 11.63 11.93 0.0M
2023-05-25 12.00 12.00 11.71 12.00 0.0M
2023-05-24 12.34 12.34 12.00 12.00 0.0M
2023-05-23 12.04 12.33 11.97 12.33 0.0M
2023-05-22 12.80 12.80 12.24 12.60 0.0M
2023-05-19 11.84 12.46 11.84 12.46 0.0M
2023-05-18 12.00 12.18 11.75 11.75 0.0M
2023-05-17 11.97 12.20 11.97 11.99 0.0M
2023-05-16 12.32 12.80 12.26 12.30 0.0M
2023-05-15 12.38 12.72 12.00 12.30 0.0M
2023-05-12 12.43 12.43 12.43 12.43 0.0M
2023-05-11 12.25 12.44 12.25 12.44 0.0M
2023-05-10 12.74 12.95 12.74 12.95 0.0M
2023-05-09 12.69 13.17 12.69 12.87 0.0M
2023-05-08 13.16 13.16 13.16 13.16 0.0M
2023-05-05 11.83 12.91 11.78 12.86 0.0M
2023-05-04 12.00 12.43 11.77 12.38 0.0M
2023-05-03 12.15 12.19 11.89 11.89 0.0M
2023-05-02 11.50 12.12 11.50 11.81 0.0M
2023-05-01 12.19 12.20 11.37 11.37 0.0M
2023-04-28 12.25 12.30 12.12 12.12 0.0M
2023-04-27 12.15 12.15 12.15 12.15 0.0M
2023-04-26 12.15 12.15 12.15 12.15 0.0M
2023-04-25 12.15 12.15 12.15 12.15 0.0M
2023-04-24 12.00 12.15 12.00 12.15 0.0M
2023-04-21 11.54 11.54 11.54 11.54 0.0M
2023-04-20 11.70 12.00 11.54 11.54 0.0M
2023-04-19 11.58 11.58 11.58 11.58 0.0M
2023-04-18 11.58 11.58 11.58 11.58 0.0M
2023-04-17 11.75 11.76 11.73 11.73 0.0M
2023-04-14 11.51 11.78 11.51 11.65 0.0M
2023-04-13 11.38 11.38 11.38 11.38 0.0M
2023-04-12 11.35 11.39 11.35 11.38 0.0M
2023-04-11 11.52 11.81 11.42 11.45 0.0M
2023-04-10 11.20 11.38 11.20 11.38 0.0M
2023-04-06 11.00 11.11 11.00 11.11 0.0M
2023-04-05 10.83 11.10 10.83 11.00 0.0M
2023-04-04 10.74 10.98 10.66 10.85 0.0M
2023-04-03 10.80 10.82 10.80 10.80 0.0M
2023-03-31 10.70 10.88 10.60 10.60 0.0M
2023-03-30 10.45 10.75 10.45 10.65 0.0M
2023-03-29 10.54 10.75 10.54 10.75 0.0M
2023-03-28 10.30 10.30 10.30 10.30 0.0M
2023-03-27 10.35 10.61 10.28 10.28 0.0M
2023-03-24 10.50 11.05 10.30 10.32 0.0M
2023-03-23 10.69 10.97 10.27 10.32 0.0M
2023-03-22 10.95 10.95 10.38 10.38 0.0M
2023-03-21 10.54 10.68 10.43 10.43 0.0M
2023-03-20 10.50 10.75 10.45 10.45 0.0M
2023-03-17 10.50 10.51 10.50 10.50 0.0M
2023-03-16 10.50 10.50 10.50 10.50 0.0M
2023-03-15 10.50 10.78 10.50 10.50 0.0M
2023-03-14 10.50 10.50 10.43 10.43 0.0M
2023-03-13 10.91 10.91 10.43 10.43 0.0M
2023-03-10 11.00 11.00 11.00 11.00 0.0M
2023-03-09 10.88 10.88 10.88 10.88 0.0M
2023-03-08 10.50 11.50 10.50 10.91 0.0M
2023-03-07 11.20 11.20 10.50 10.50 0.0M
2023-03-06 11.25 11.25 11.14 11.14 0.0M
2023-03-03 11.00 11.56 11.00 11.51 0.0M
2023-03-02 10.65 10.65 10.65 10.65 0.0M
2023-03-01 10.65 10.65 10.65 10.65 0.0M
2023-02-28 10.65 10.65 10.65 10.65 0.0M
2023-02-27 10.65 10.65 10.65 10.65 0.0M
2023-02-24 10.74 10.74 10.74 10.74 0.0M
2023-02-23 10.77 10.77 10.77 10.77 0.0M
2023-02-22 10.41 10.41 10.41 10.41 0.0M
2023-02-21 11.47 11.47 10.42 10.42 0.0M
2023-02-17 10.78 10.78 10.78 10.78 0.0M
2023-02-16 10.83 11.05 10.78 10.78 0.0M
2023-02-15 11.01 11.01 11.01 11.01 0.0M
2023-02-14 11.09 11.09 11.01 11.01 0.0M
2023-02-13 11.44 12.00 10.92 11.44 0.0M
2023-02-10 12.02 12.30 11.29 12.29 0.0M
2023-02-09 11.67 11.67 11.67 11.67 0.0M
2023-02-08 12.00 12.00 11.60 11.67 0.0M
2023-02-07 11.60 11.60 11.60 11.60 0.0M
2023-02-06 11.60 11.60 11.60 11.60 0.0M
2023-02-03 11.47 11.60 11.47 11.60 0.0M
2023-02-02 11.36 11.36 11.30 11.30 0.0M
2023-02-01 11.99 11.99 11.99 11.99 0.0M
2023-01-31 11.67 11.67 11.24 11.24 0.0M
2023-01-30 11.90 11.90 11.90 11.90 0.0M
2023-01-27 11.90 11.90 11.90 11.90 0.0M
2023-01-26 11.97 12.30 11.97 12.30 0.0M
2023-01-25 12.30 12.30 12.30 12.30 0.0M
2023-01-24 11.95 11.99 11.94 11.98 0.0M
2023-01-23 11.57 11.95 11.57 11.95 0.0M
2023-01-20 11.50 11.87 11.50 11.87 0.0M
2023-01-19 11.60 11.97 11.50 11.50 0.0M
2023-01-18 11.27 11.97 11.19 11.69 0.0M
2023-01-17 10.98 11.29 10.77 11.29 0.0M
2023-01-13 10.76 11.29 10.63 10.63 0.0M
2023-01-12 12.25 12.25 11.51 11.51 0.0M
2023-01-11 11.21 11.65 11.21 11.51 0.0M
2023-01-10 11.46 11.46 11.30 11.37 0.0M
2023-01-09 10.75 10.75 10.75 10.75 0.0M
2023-01-06 10.51 10.51 10.51 10.51 0.0M
2023-01-05 10.56 10.60 10.51 10.51 0.0M
2023-01-04 10.56 11.08 10.55 10.80 0.0M
2023-01-03 10.51 10.51 10.51 10.51 0.0M