Sevcon Stock Price History (NASDAQ:SEV)

Add to My Stocks
$8.53 $0.01 (0.12%) SEV stock closing price Dec 08, 2016 (Closing)

Sevcon stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sevcon price to earnings ratio data. The Sevcon stock price history chart shows that the stock price was at a low of 1.11 on 03 Apr, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-088.608.728.538.535444N/A0.74
2016-12-078.508.998.358.526310N/A0.74
2016-12-068.998.998.118.438475N/A0.73
2016-12-058.758.958.548.54778N/A0.74
2016-12-028.878.878.808.80299N/A0.77
2016-12-010.000.000.008.7288N/AN/A
2016-11-308.998.888.608.723901N/A0.76
2016-11-298.629.098.268.7518373N/A0.76
2016-11-288.758.758.568.724754N/A0.76
2016-11-258.839.718.798.832633N/A0.77
2016-11-240.000.000.008.900N/AN/A
2016-11-230.000.000.008.900N/AN/A
2016-11-228.768.908.768.90255N/A0.78
2016-11-219.309.509.259.255025N/A0.81
2016-11-189.519.519.519.51100N/A0.83
2016-11-179.809.809.519.51747N/A0.83
2016-11-169.459.729.459.72309N/A0.85
2016-11-159.499.509.449.443109N/A0.82
2016-11-149.449.489.449.442391N/A0.82
2016-11-119.019.209.019.20436N/A0.80
2016-11-108.909.358.909.1618700N/A0.80
2016-11-098.859.018.859.011825N/A0.78
2016-11-088.968.968.968.96438N/A0.78
2016-11-078.908.908.908.90161N/A0.77
2016-11-048.868.868.868.86371N/A0.77
2016-11-030.000.000.009.0757N/AN/A
2016-11-020.000.000.009.0728N/AN/A
2016-11-010.000.000.009.076N/AN/A
2016-10-318.769.078.769.07349N/A0.79
2016-10-288.898.898.898.89301N/A0.77
2016-10-270.000.000.008.8714N/AN/A
2016-10-268.878.878.878.87307N/A0.77
2016-10-259.039.039.039.03725N/A0.79
2016-10-240.000.000.008.800N/AN/A
2016-10-210.000.000.008.8029N/AN/A
2016-10-208.678.808.658.801215N/A0.77
2016-10-198.669.008.658.903901N/A0.78
2016-10-188.808.808.808.80219N/A0.77
2016-10-178.648.648.588.633542N/A0.75
2016-10-148.778.778.648.661194N/A0.75
2016-10-138.758.798.758.765519N/A0.76
2016-10-128.958.958.958.951947N/A0.78
2016-10-118.938.958.908.951216N/A0.78
2016-10-108.598.598.598.59580N/A0.75
2016-10-070.000.000.008.580N/AN/A
2016-10-068.588.588.588.581248N/A0.75
2016-10-058.618.668.618.64772N/A0.75
2016-10-048.758.758.628.621569N/A0.75
2016-10-038.558.558.558.55285N/A0.74
2016-09-308.358.858.358.81715N/A0.77
2016-09-298.648.758.208.204546N/A0.71
2016-09-288.708.998.608.603326N/A0.75
2016-09-278.668.668.658.65678N/A0.75
2016-09-269.059.058.978.971627N/A0.78
2016-09-230.000.000.008.750N/AN/A
2016-09-228.758.758.758.75180N/A0.76
2016-09-218.659.108.608.974729N/A0.78
2016-09-208.959.178.959.17222N/A0.80
2016-09-198.648.658.648.651132N/A0.75
2016-09-168.648.648.648.641510N/A0.75
2016-09-158.798.928.668.663247N/A0.75
2016-09-149.109.108.618.782461N/A0.76
2016-09-139.109.439.069.091336N/A0.79
2016-09-129.559.559.109.102481N/A0.79
2016-09-099.209.609.209.211684N/A0.80
2016-09-089.709.709.709.70809N/A0.84
2016-09-079.099.239.079.232887N/A0.80
2016-09-069.159.169.029.114843N/A0.79
2016-09-050.000.000.009.500N/AN/A
2016-09-029.109.509.109.503126N/A0.83
2016-09-019.059.059.029.021038N/A0.79
2016-08-318.989.058.689.05894N/A0.79
2016-08-309.159.189.029.128810N/A0.79
2016-08-299.369.369.369.36300N/A0.82
2016-08-269.009.428.999.0217121N/A0.79
2016-08-259.769.768.648.645807N/A0.75
2016-08-2410.0710.249.529.9010596N/A0.86
2016-08-2310.7010.7010.2210.221511N/A0.89
2016-08-2210.3710.6510.2210.651319N/A0.93
2016-08-1910.3710.3810.3610.362757N/A0.90
2016-08-1810.3910.3910.1210.153169N/A0.88
2016-08-1710.1910.6910.1510.30700N/A0.90
2016-08-160.000.000.0010.2575N/AN/A
2016-08-1510.5110.7010.0110.259290N/A0.89
2016-08-1210.4410.8010.4410.615782N/A0.92
2016-08-1110.3410.3710.3410.37765N/A0.90
2016-08-1010.0410.1810.0410.146670N/A0.88
2016-08-0910.0810.0810.0010.00200N/A0.87
2016-08-0810.0510.1310.0010.092100N/A0.88
Get more Data

Sevcon Stock Chart

View SEV PE ratio, PS ratio stocks charts and compare with peers.
SEV Chart
Note: Compare Sevcon stock price history with the index and industry peers.

Sevcon Historical Prices: Past 5 years

Max Stock Price 13.88 Feb 24,2014
Min Stock Price 3.44 Dec 14,2012
Avg Stock Price 7.46

Sevcon Historical PE ratio: Past 5 years

Max PE Ratio 66.1 Feb 24,2014
Min PE Ratio 9.82 Dec 14,2012
Avg PE Ratio 32.88

Sevcon Historical PS ratio: Past 5 years

Max PS Ratio 1.36 Feb 24,2014
Min PS Ratio 0.32 Dec 14,2012
Avg PS Ratio 0.71

SEV Industry Peers

Company Price Change (%)
Sorl Auto Parts (SORL)3.930.09 (2.34%)
China Zenix Auto (ZX)1.30.02 (1.52%)
Allied Motion Technologies (AMOT)22.560.88 (4.06%)
Uqm Technologies (UQM)0.490 (0%)
Servotronics (SVT)9.750.35 (3.72%)
General Electric (GE)31.60.43 (1.38%)
Api Technologies (ATNY)20.01 (0.5%)

We provide Sevcon historical quotes along with PE ratio and PS ratio for doing Sevcon fundamental analysis. Sevcon stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   SEV closed at 8.52 and traded with a volume of 6310 on the last trading day. Looking at Sevcon stock market history data, the P/S ratio was at a low of 0.1 on 03 Apr, 2009. .