Sevcon Stock Price History, SEV Historical Prices

Add to My Stocks
$21.97 $0.03 (0.14%) SEV stock closing price Sep 27, 2017 (Closing)

We provide 10 years stock price data for free. You can download Sevcon stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sevcon price to earnings ratio data. The stock price was at a 5 year high of $22.05 on Aug 25, 2017 as seen from Sevcon stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-27 22 22.02 21.97 21.97 42,264 - -
2017-09-26 22 22 22 22 2,413 - -
2017-09-25 22.04 22.04 22 22.01 1,494 - -
2017-09-22 22 22.04 21.99 22.04 6,084 - -
2017-09-21 22 22 22 22 356 - -
2017-09-20 21.99 22.02 21.99 22.01 4,920 - -
2017-09-19 0 0 0 22.02 68 - -
2017-09-18 22.01 22.02 22.01 22.02 2,073 - -
2017-09-15 21.98 22.02 21.98 22.02 10,826 - -
2017-09-14 21.98 22 21.98 22 3,365 - -
2017-09-13 21.98 22.01 21.98 21.98 1,302 - -
2017-09-12 21.98 21.99 21.98 21.98 1,433 - -
2017-09-11 21.98 22 21.98 22 752 - -
2017-09-08 21.98 22 21.98 22 9,301 - -
2017-09-07 22 22 21.99 22 3,990 - -
2017-09-06 22 22.01 21.99 21.99 5,237 - -
2017-09-05 21.98 22.01 21.98 22.01 6,885 - -
2017-09-04 0 0 0 21.99 0 - -
2017-09-01 21.99 21.99 21.99 21.99 232 - -
2017-08-31 22.04 22.04 21.98 21.98 3,342 - -
2017-08-30 22 22.05 22 22.01 2,759 - -
2017-08-29 22 22.01 21.99 21.99 3,606 - -
2017-08-28 22 22.03 21.98 22 40,129 - -
2017-08-25 22.02 22.11 22 22.05 2,470 - -
2017-08-24 21.98 22.03 21.97 22.02 9,583 - -
2017-08-23 21.95 22.12 21.95 21.97 47,658 - -
2017-08-22 22 22.01 21.95 21.96 24,078 - -
2017-08-21 21.88 22.02 21.88 21.98 14,504 - -
2017-08-18 21.87 21.91 21.86 21.88 6,200 - -
2017-08-17 21.83 21.87 21.82 21.87 996 - -
2017-08-16 21.89 21.9 21.87 21.9 2,711 - -
2017-08-15 21.81 21.87 21.81 21.87 5,833 - -
2017-08-14 21.85 21.87 21.84 21.87 6,821 - -
2017-08-11 21.85 21.85 21.77 21.85 15,321 - -
2017-08-10 21.83 21.85 21.8 21.85 9,005 - -
2017-08-09 21.79 21.82 21.78 21.81 30,916 - -
2017-08-08 21.85 21.86 21.83 21.85 3,827 - -
2017-08-07 21.86 21.87 21.83 21.85 9,045 - -
2017-08-04 21.9 21.9 21.8 21.86 9,934 - -
2017-08-03 21.81 21.9 21.81 21.9 5,970 - -
2017-08-02 21.96 21.96 21.82 21.85 33,747 - -
2017-08-01 21.87 21.98 21.86 21.98 1,692 - -
2017-07-31 21.81 21.86 21.81 21.85 12,027 - -
2017-07-28 21.8 21.81 21.79 21.81 5,631 - -
2017-07-27 0 0 0 21.84 415 - -
2017-07-26 21.85 21.85 21.75 21.84 19,741 - -
2017-07-25 21.97 21.97 21.75 21.82 14,820 - -
2017-07-24 21.79 21.86 21.76 21.85 8,953 - -
2017-07-21 21.8 21.93 21.75 21.76 13,868 - -
2017-07-20 21.78 21.82 21.78 21.81 17,941 - -
2017-07-19 21.73 21.8 21.71 21.8 45,873 - -
2017-07-18 21.67 21.77 21.6 21.75 44,321 - -
2017-07-17 21.88 22.1 21.67 21.73 767,712 - -
2017-07-14 13.7 13.7 13.36 13.69 6,104 - -
2017-07-13 13.67 13.9 13.67 13.75 1,085 - -
2017-07-12 13.46 13.66 13.46 13.66 704 - -
2017-07-11 13.79 14.03 13.36 13.63 13,050 - -
2017-07-10 13.18 13.95 12.9 13.78 5,112 - -
2017-07-07 13 13.5 12.8 13.35 11,992 - -
2017-07-06 12.95 13.5 12.8 13 5,713 - -
2017-07-05 13.38 13.38 12.56 13.17 10,587 - -
2017-07-04 0 0 0 13.41 0 - -
2017-07-03 13.41 13.41 13.41 13.41 306 - -
2017-06-30 13.1 13.49 13.1 13.4 4,971 - -
2017-06-29 0 0 0 13.12 101 - -
2017-06-28 13.43 13.43 13.11 13.12 3,395 - -
2017-06-27 13.37 13.37 13 13.36 3,150 - -
2017-06-26 13 13.48 13 13.4 3,095 - -
2017-06-23 13.02 13.28 12.58 13 1,943 - -
2017-06-22 12.5 13.45 12.4 12.78 4,308 - -
2017-06-21 14.12 14.12 11.27 12.5 53,525 - -
2017-06-20 14.7 15.06 14.03 14.47 21,404 - -
2017-06-19 15.98 16.21 15.9 15.9 425 - -
2017-06-16 16.1 16.48 15.2 15.8 8,082 - -
2017-06-15 14.41 15.3 14.41 15.26 4,792 - -
2017-06-14 15.06 16.1 15.04 15.3 9,997 - -
2017-06-13 14.12 16.3 14.12 15 21,753 - -
2017-06-12 15.83 16.05 14.06 14.99 15,143 - -
2017-06-09 16.35 16.35 16.01 16.01 718 - -
2017-06-08 15.58 16.45 15.51 16.1 7,804 - -
2017-06-07 16 16.26 15.4 15.4 8,331 - -
2017-06-06 16.39 16.49 16.04 16.48 9,261 - -
2017-06-05 16.69 16.69 15.58 16.5 9,741 - -
2017-06-02 15.36 16.6 15.36 16.48 18,743 - -
2017-06-01 16 16 15.3 15.3 776 - -
2017-05-31 14.95 15.5 14.8 15.2 3,148 - -
2017-05-30 15.3 15.9 14.9 14.97 22,606 - -
2017-05-29 0 0 0 15.67 0 - -
2017-05-26 15.75 15.75 15.57 15.67 1,772 - -
Get more Data

Sevcon Stock History 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 Stock Price History: Past 5 years

Max Stock Price22.05Aug 25,2017
Min Stock Price4.26Jun 14,2013
Avg Stock Price9.68

Sevcon Historical PE ratio: Past 5 years

Max PE Ratio66.1Feb 24,2014
Min PE Ratio26.15Oct 15,2014
Avg PE Ratio38.73

Sevcon Historical PS ratio: Past 5 years

Max PS Ratio1.36Feb 24,2014
Min PS Ratio0.45Jun 14,2013
Avg PS Ratio0.79

SEV Industry Peers

Company Price Change (%)
China Automotive Systems (CAAS)4.370.05 (1.13%)
Strattec Security (STRT)34.450.5 (1.43%)
Accuride (ACW)2.580.01 (0.39%)
Ge (GE)12.950.25 (1.89%)
Api Technologies (ATNY)20.01 (0.5%)
Textron (TXT)66.31.15 (1.7%)
Borgwarner (BWA)47.130.85 (1.77%)

We provide Sevcon share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sevcon stock analysis. The price and volume changes on a daily basis is provided in the Sevcon stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $21.97 and 42,264 shares of SEV were traded on Sep 27, 2017. Looking at Sevcon stock history data, the P/S ratio was at a low of 0.45 on Jun 14, 2013.