SRVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.82	30.82	30.67	30.76	30.76	-0.55%	80,175
Nov 19, 2024	30.74	31.07	30.62	30.93	30.93	-0.03%	26,916
Nov 18, 2024	30.52	30.94	30.52	30.94	30.94	1.38%	33,033
Nov 15, 2024	30.46	30.63	30.38	30.52	30.52	-0.13%	71,202
Nov 14, 2024	30.74	30.76	30.53	30.56	30.56	-0.13%	38,424
Nov 13, 2024	30.96	31.00	30.58	30.60	30.60	-0.26%	85,797
Nov 12, 2024	31.04	31.04	30.60	30.68	30.68	-1.67%	120,216
Nov 11, 2024	31.41	31.51	31.17	31.20	31.20	-0.29%	44,174
Nov 8, 2024	31.02	31.32	31.02	31.29	31.29	0.71%	67,730
Nov 7, 2024	30.71	31.13	30.71	31.07	31.07	1.57%	38,870
Nov 6, 2024	31.18	31.18	30.47	30.59	30.59	-3.74%	229,112
Nov 5, 2024	31.37	31.80	31.37	31.78	31.78	1.27%	47,328
Nov 4, 2024	31.39	31.49	31.26	31.38	31.38	0.45%	25,040
Nov 1, 2024	31.81	31.81	31.24	31.24	31.24	-1.67%	76,854
Oct 31, 2024	31.87	32.01	31.77	31.77	31.77	-1.03%	42,562
Oct 30, 2024	32.08	32.36	32.08	32.10	32.10	-0.12%	33,516
Oct 29, 2024	32.34	32.45	32.13	32.14	32.14	-1.44%	33,629
Oct 28, 2024	32.40	32.89	32.40	32.61	32.61	0.65%	41,277
Oct 25, 2024	32.66	33.07	32.40	32.40	32.40	1.36%	67,967
Oct 24, 2024	31.98	32.08	31.91	31.97	31.97	-0.04%	25,700
Oct 23, 2024	31.80	32.00	31.80	31.98	31.98	0.47%	49,955
Oct 22, 2024	31.74	31.99	31.74	31.83	31.83	-0.22%	41,544
Oct 21, 2024	32.26	32.26	31.82	31.90	31.90	-1.21%	42,002
Oct 18, 2024	32.30	32.38	32.26	32.29	32.29	0.34%	13,889
Oct 17, 2024	32.11	32.26	32.00	32.18	32.18	-	28,108
Oct 16, 2024	32.06	32.24	32.06	32.18	32.18	0.53%	52,414
Oct 15, 2024	31.81	32.14	31.81	32.01	32.01	0.82%	38,073
Oct 14, 2024	31.49	31.81	31.45	31.75	31.75	0.40%	34,868
Oct 11, 2024	31.43	31.62	31.43	31.62	31.62	0.52%	52,492
Oct 10, 2024	31.52	31.69	31.40	31.46	31.46	-0.60%	66,633
Oct 9, 2024	31.55	31.66	31.47	31.65	31.65	0.09%	129,276
Oct 8, 2024	31.52	31.66	31.51	31.62	31.62	-0.38%	39,045
Oct 7, 2024	31.83	31.83	31.56	31.74	31.74	-0.16%	31,808
Oct 4, 2024	31.98	31.98	31.62	31.79	31.79	-0.25%	51,254
Oct 3, 2024	32.13	32.13	31.85	31.87	31.87	-1.21%	35,252
Oct 2, 2024	32.16	32.29	31.99	32.26	32.26	0.19%	113,353
Oct 1, 2024	32.27	32.27	32.01	32.20	32.20	0.19%	61,502
Sep 30, 2024	32.21	32.22	31.92	32.14	32.14	0.25%	97,005
Sep 27, 2024	32.02	32.29	32.02	32.06	32.06	0.11%	27,708
Sep 26, 2024	32.33	32.33	31.93	32.03	32.03	-0.42%	49,449
Sep 25, 2024	32.36	32.46	32.12	32.16	32.04	-0.89%	106,725
Sep 24, 2024	32.25	32.51	32.18	32.45	32.32	0.81%	127,086
Sep 23, 2024	31.96	32.19	31.96	32.19	32.07	1.32%	60,773
Sep 20, 2024	31.57	31.85	31.57	31.77	31.65	0.28%	34,981
Sep 19, 2024	31.78	31.81	31.51	31.68	31.56	0.35%	59,207
Sep 18, 2024	31.80	32.26	31.57	31.57	31.45	-0.85%	42,563
Sep 17, 2024	32.11	32.24	31.84	31.84	31.72	-0.53%	61,818
Sep 16, 2024	31.85	32.07	31.82	32.01	31.89	0.91%	32,108
Sep 13, 2024	31.67	31.82	31.62	31.72	31.60	0.83%	76,974
Sep 12, 2024	31.45	31.49	31.19	31.46	31.34	-0.06%	34,180
Sep 11, 2024	31.26	31.49	30.88	31.48	31.36	0.06%	30,987
Sep 10, 2024	30.82	31.46	30.82	31.46	31.34	2.34%	1,224,079
Sep 9, 2024	30.71	30.91	30.60	30.74	30.62	0.59%	32,948
Sep 6, 2024	30.81	30.84	30.40	30.56	30.44	-0.52%	30,947
Sep 5, 2024	30.68	30.85	30.61	30.72	30.60	1.16%	45,108
Sep 4, 2024	30.32	30.54	30.20	30.37	30.25	0.53%	70,576
Sep 3, 2024	30.09	30.37	30.09	30.21	30.09	-0.07%	50,103
Aug 30, 2024	30.11	30.32	29.98	30.23	30.11	0.60%	132,443
Aug 29, 2024	30.13	30.13	29.92	30.05	29.93	-0.17%	58,392
Aug 28, 2024	30.27	30.35	30.02	30.10	29.98	-0.76%	28,526
Aug 27, 2024	30.31	30.38	30.19	30.33	30.21	-0.16%	62,123
Aug 26, 2024	30.60	30.64	30.36	30.38	30.26	-0.12%	68,060
Aug 23, 2024	29.95	30.45	29.94	30.42	30.30	2.18%	31,082
Aug 22, 2024	29.79	29.90	29.68	29.77	29.65	0.02%	20,687
Aug 21, 2024	29.67	29.79	29.53	29.76	29.64	0.68%	103,589
Aug 20, 2024	29.65	29.65	29.48	29.56	29.45	-0.21%	36,523
Aug 19, 2024	29.51	29.69	29.50	29.62	29.51	0.69%	41,283
Aug 16, 2024	29.30	29.44	29.28	29.42	29.31	0.36%	92,239
Aug 15, 2024	29.53	29.53	29.26	29.32	29.20	-0.40%	80,061
Aug 14, 2024	29.37	29.55	29.32	29.43	29.32	0.20%	27,311
Aug 13, 2024	29.32	29.38	29.25	29.38	29.26	0.91%	90,337
Aug 12, 2024	29.15	29.15	28.90	29.11	29.00	-0.03%	29,210
Aug 9, 2024	29.17	29.26	29.00	29.12	29.01	0.07%	56,697
Aug 8, 2024	28.77	29.14	28.65	29.10	28.99	1.37%	38,387
Aug 7, 2024	29.17	29.33	28.71	28.71	28.60	-0.63%	79,349
Aug 6, 2024	28.53	29.15	28.43	28.89	28.78	1.26%	48,933
Aug 5, 2024	28.89	29.21	28.49	28.53	28.42	-3.55%	47,860
Aug 2, 2024	29.61	29.78	29.36	29.58	29.47	0.51%	38,510
Aug 1, 2024	29.15	29.52	29.15	29.43	29.32	1.35%	72,898
Jul 31, 2024	28.89	29.22	28.84	29.04	28.93	1.11%	37,325
Jul 30, 2024	28.68	28.83	28.57	28.72	28.61	0.56%	35,337
Jul 29, 2024	28.53	28.63	28.36	28.56	28.45	0.21%	94,277
Jul 26, 2024	28.16	28.53	28.16	28.50	28.39	0.99%	30,701
Jul 25, 2024	28.34	28.64	28.22	28.22	28.11	-0.31%	34,802
Jul 24, 2024	28.69	28.75	28.31	28.31	28.20	-1.63%	31,242
Jul 23, 2024	28.78	28.97	28.76	28.78	28.67	0.07%	47,848
Jul 22, 2024	28.76	28.83	28.55	28.76	28.65	0.59%	22,958
Jul 19, 2024	28.74	28.80	28.54	28.59	28.48	-0.56%	54,817
Jul 18, 2024	29.02	29.26	28.73	28.75	28.64	-1.30%	33,217
Jul 17, 2024	29.15	29.42	28.99	29.13	29.02	-0.61%	50,811
Jul 16, 2024	29.08	29.31	28.93	29.31	29.20	1.07%	62,851
Jul 15, 2024	28.97	29.03	28.85	29.00	28.89	-	66,993
Jul 12, 2024	28.88	29.14	28.88	29.00	28.89	1.00%	40,653
Jul 11, 2024	28.35	28.83	28.35	28.71	28.60	2.75%	94,994
Jul 10, 2024	27.85	27.96	27.75	27.94	27.84	0.63%	148,337
Jul 9, 2024	27.68	27.78	27.55	27.77	27.66	0.11%	49,980
Jul 8, 2024	27.59	27.78	27.59	27.74	27.63	0.80%	51,759
Jul 5, 2024	27.55	27.55	27.31	27.52	27.41	-	33,506
Jul 3, 2024	27.42	27.62	27.41	27.52	27.41	0.80%	33,704
Jul 2, 2024	27.22	27.35	27.11	27.30	27.19	0.40%	46,256