Sevcon Stock Price History (NASDAQ:SEV)

Add to My Stocks
$12.44 $0.06 (0.48%) SEV stock closing price Mar 22, 2017 (Closing)

View and download Sevcon stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Sevcon price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sevcon stock price history chart shows that the stock price was at a high of 15.85 on 02 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2212.5012.5112.2312.4417701N/A1.22
2017-03-2113.0613.0612.4012.5033747N/A1.22
2017-03-2013.6113.6113.0013.0022701N/A1.27
2017-03-1713.8014.3812.9514.3841602N/A1.41
2017-03-1613.7613.8913.7613.841199N/A1.35
2017-03-1514.0014.1313.6813.729365N/A1.34
2017-03-1414.1814.5013.8214.0413849N/A1.37
2017-03-1314.9214.9213.4614.0431346N/A1.37
2017-03-1013.6313.7113.5113.523829N/A1.32
2017-03-0913.9713.9713.4313.5213126N/A1.32
2017-03-0814.3014.7213.7513.8710236N/A1.36
2017-03-0714.7515.1014.3114.4235134N/A1.41
2017-03-0615.1115.2114.4715.004949N/A1.47
2017-03-0315.0815.3814.3015.2013556N/A1.49
2017-03-0215.1016.0014.2515.8542669N/A1.55
2017-03-0115.1215.3514.1015.3521527N/A1.50
2017-02-2814.7415.0014.2814.8610876N/A1.45
2017-02-2714.4714.8514.0114.8513120N/A1.45
2017-02-2415.0515.2613.5014.346071N/A1.40
2017-02-2314.6516.4314.6515.2048035N/A1.49
2017-02-2213.9114.2513.9114.251105N/A1.40
2017-02-2113.7514.1213.6813.731195N/A1.34
2017-02-1714.0014.0013.6213.882961N/A1.36
2017-02-1614.1914.2913.6214.126369N/A1.38
2017-02-1513.4814.4513.4814.4512765N/A1.41
2017-02-1414.6614.6613.4414.0018139N/A1.44
2017-02-1315.7015.7014.3014.5126198N/A1.49
2017-02-1014.8015.6714.6415.2720772N/A1.57
2017-02-0914.9115.0514.5414.679977N/A1.51
2017-02-0815.1915.1914.1814.7614475N/A1.52
2017-02-0715.4415.4414.0115.2573188N/A1.57
2017-02-0615.2417.5414.9115.69514509N/A1.62
2017-02-039.2013.759.2013.51299077N/A1.39
2017-02-020.000.000.008.9273N/AN/A
2017-02-018.958.978.928.922008N/A0.92
2017-01-319.009.098.979.097000N/A0.94
2017-01-309.009.008.748.865606N/A0.91
2017-01-278.878.878.878.871021N/A0.91
2017-01-268.999.008.658.9211293N/A0.92
2017-01-258.608.828.418.825592N/A0.91
2017-01-248.468.808.428.553727N/A0.88
2017-01-238.488.598.458.462141N/A0.87
2017-01-208.398.758.398.751327N/A0.90
2017-01-198.228.368.228.362730N/A0.86
2017-01-188.238.238.228.221952N/A0.85
2017-01-178.258.258.208.201300N/A0.84
2017-01-160.000.000.008.230N/AN/A
2017-01-138.258.258.238.23612N/A0.85
2017-01-128.258.258.258.25318N/A0.85
2017-01-118.278.318.198.3116019N/A0.86
2017-01-100.000.000.008.4888N/AN/A
2017-01-098.308.508.308.483694N/A0.87
2017-01-068.348.788.348.3615753N/A0.86
2017-01-058.508.778.358.351712N/A0.86
2017-01-048.458.768.458.502197N/A0.88
2017-01-038.288.368.258.251421N/A0.85
2017-01-020.000.000.008.540N/AN/A
2016-12-308.548.698.128.543269N/A0.88
2016-12-298.208.998.158.437395N/A0.87
2016-12-288.298.308.208.20708N/A0.84
2016-12-278.338.808.308.513879N/A0.88
2016-12-260.000.000.008.510N/AN/A
2016-12-230.000.000.008.5181N/AN/A
2016-12-228.428.518.428.511806N/A0.88
2016-12-218.408.458.408.45441N/A0.87
2016-12-208.458.458.138.303895N/A0.86
2016-12-198.758.758.408.402345N/A0.87
2016-12-168.508.928.158.9216823N/A0.92
2016-12-158.258.958.258.508644N/A0.74
2016-12-148.898.898.258.437667N/A0.73
2016-12-138.659.278.408.582470N/A0.75
2016-12-129.009.008.108.2013815N/A0.71
2016-12-099.199.378.979.297434N/A0.81
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
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 15.85 Mar 02,2017
Min Stock Price 3.44 Dec 14,2012
Avg Stock Price 7.78

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 33.91

Sevcon Historical PS ratio: Past 5 years

Max PS Ratio 1.62 Feb 06,2017
Min PS Ratio 0.32 Dec 14,2012
Avg PS Ratio 0.75

SEV Industry Peers

Company Price Change (%)
Workhorse Group (WKHS)2.020.16 (8.6%)
China Zenix Auto (ZX)1.590.05 (3.25%)
Allied Motion Technologies (AMOT)20.260.11 (0.54%)
Uqm Technologies (UQM)0.510.02 (3.77%)
Servotronics (SVT)11.120.11 (1%)
General Electric (GE)29.530.14 (0.48%)
Api Technologies (ATNY)20.01 (0.5%)

Sevcon historical quotes helps an investor analyze a company's history and do Sevcon stock analysis . Sevcon stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   SEV saw a high of 13.06, and a low of 12.4 on last trading day. Sevcon historical P/S ratio was at a high of 1.62 on 06 Feb, 2017 and a low of 0.1 on 03 Apr, 2009. .