Sevcon Stock Price History (NASDAQ:SEV)

Add to My Stocks
$21.85 $0.09 (0.41%) SEV stock closing price Jul 24, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2421.7921.8621.7621.858953N/A2.07
2017-07-2121.8021.9321.7521.7613868N/A2.07
2017-07-2021.7821.8221.7821.8117941N/A2.07
2017-07-1921.7321.8021.7121.8045873N/A2.07
2017-07-1821.6721.7721.6021.7544321N/A2.07
2017-07-1721.8822.1021.6721.73767712N/A2.06
2017-07-1413.7013.7013.3613.696104N/A1.30
2017-07-1313.6713.9013.6713.751085N/A1.31
2017-07-1213.4613.6613.4613.66704N/A1.30
2017-07-1113.7914.0313.3613.6313050N/A1.29
2017-07-1013.1813.9512.9013.785112N/A1.31
2017-07-0713.0013.5012.8013.3511992N/A1.27
2017-07-0612.9513.5012.8013.005713N/A1.23
2017-07-0513.3813.3812.5613.1710587N/A1.25
2017-07-0313.4113.1113.1113.11306N/A1.24
2017-06-3013.1013.4913.1013.404971N/A1.27
2017-06-290.000.000.0013.12101N/AN/A
2017-06-2813.4313.4313.1113.123395N/A1.25
2017-06-2713.3713.3713.0013.363150N/A1.27
2017-06-2613.0013.4813.0013.403095N/A1.27
2017-06-2313.0213.2812.5813.001943N/A1.23
2017-06-2212.5013.4512.4012.784308N/A1.21
2017-06-2114.1214.1211.2712.5053525N/A1.19
2017-06-2014.7015.0614.0314.4721404N/A1.37
2017-06-1915.9816.2115.9015.90425N/A1.51
2017-06-1616.1016.4815.2015.808082N/A1.50
2017-06-1514.4115.3014.4115.264792N/A1.45
2017-06-1415.0616.1015.0415.309997N/A1.45
2017-06-1314.1216.3014.1215.0021753N/A1.42
2017-06-1215.8316.0514.0614.9915143N/A1.42
2017-06-0916.3516.3516.0116.01718N/A1.52
2017-06-0815.5816.4515.5116.107804N/A1.53
2017-06-0716.0016.2615.4015.408331N/A1.46
2017-06-0616.3916.4916.0416.489261N/A1.56
2017-06-0516.6916.6915.5816.509741N/A1.57
2017-06-0215.3616.6015.3616.4818743N/A1.56
2017-06-0116.0016.0015.3015.30776N/A1.45
2017-05-3114.9515.5014.8015.203148N/A1.44
2017-05-3015.3015.9014.9014.9722606N/A1.42
2017-05-290.000.000.0015.670N/AN/A
2017-05-2615.7515.7515.5715.671772N/A1.49
2017-05-2516.0016.0015.3315.653400N/A1.49
2017-05-2416.0416.1015.8015.929611N/A1.51
2017-05-2315.7416.3515.7416.145467N/A1.53
2017-05-2215.8815.9915.1115.976346N/A1.52
2017-05-1914.6616.0014.6615.747461N/A1.49
2017-05-1814.7014.8614.5014.766975N/A1.40
2017-05-1714.4614.8513.7014.8510692N/A1.41
2017-05-1614.7014.9013.6914.9015393N/A1.46
2017-05-1513.8414.7913.3014.6022347N/A1.43
2017-05-1213.5814.1813.5813.753965N/A1.35
2017-05-1113.7513.7513.2013.655413N/A1.34
2017-05-1013.2814.0413.2813.707667N/A1.34
2017-05-0912.9413.8012.7013.8011748N/A1.35
2017-05-0812.9213.1312.7213.139277N/A1.29
2017-05-0512.6312.9612.6312.964833N/A1.27
2017-05-0414.0314.0312.5412.5419791N/A1.23
2017-05-0314.0714.7413.5014.0339280N/A1.37
2017-05-0214.3514.4013.7014.0018951N/A1.37
2017-05-0113.9014.4413.6014.297676N/A1.40
2017-04-2814.5414.8713.8013.8024650N/A1.35
2017-04-2714.5414.6513.9714.5042305N/A1.42
2017-04-2614.5514.8013.7414.6013117N/A1.43
2017-04-2514.5515.0014.5014.7921416N/A1.45
2017-04-2414.6714.7014.2514.508085N/A1.42
2017-04-2114.1014.7514.1014.6921053N/A1.44
2017-04-2013.5814.1013.5814.1030206N/A1.38
2017-04-1913.3814.0013.3813.5355806N/A1.32
2017-04-1813.2113.2712.7013.1725521N/A1.29
2017-04-1713.2013.2913.2013.25737N/A1.30
2017-04-140.000.000.0013.200N/AN/A
2017-04-1313.2513.8513.0113.2013658N/A1.29
2017-04-1213.9513.9513.2913.4912367N/A1.32
2017-04-1114.1614.5513.7213.9132935N/A1.36
2017-04-1013.9914.5413.9514.4911968N/A1.42
2017-04-0714.0914.5113.4213.7537801N/A1.35
2017-04-0613.6514.1913.4914.1411974N/A1.38
2017-04-0514.1514.5013.5113.8042562N/A1.35
2017-04-0413.7314.5913.5314.2040468N/A1.39
2017-04-0314.6615.3513.9514.2033415N/A1.39
2017-03-3114.1915.2113.3314.6062049N/A1.43
2017-03-3013.5314.0013.0613.9713238N/A1.37
2017-03-2913.0013.6112.9013.5814946N/A1.33
2017-03-2812.3313.4712.1312.9611429N/A1.27
2017-03-2712.7812.9012.0012.2833347N/A1.20
2017-03-2412.2012.4911.6312.4933387N/A1.22
2017-03-2312.3112.6311.3011.9540760N/A1.17
2017-03-2212.5012.5112.2312.4417701N/A1.22
2017-03-2113.0613.0612.4012.5033747N/A1.22
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 21.85 Jul 24,2017
Min Stock Price 3.44 Dec 14,2012
Avg Stock Price 8.31

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 35.04

Sevcon Historical PS ratio: Past 5 years

Max PS Ratio 2.07 Jul 18,2017
Min PS Ratio 0.32 Dec 14,2012
Avg PS Ratio 0.8

SEV Industry Peers

Company Price Change (%)
China Zenix Auto (ZX)1.760.03 (1.73%)
Unique Fabricating (UFAB)8.90.3 (3.49%)
Allied Motion Technologies (AMOT)29.140.51 (1.78%)
Uqm Technologies (UQM)0.860.03 (3.37%)
Servotronics (SVT)9.520.25 (2.7%)
General Electric (GE)25.430.48 (1.85%)
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 21.86, and a low of 21.76 on last trading day. .