Servcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.62	6.74	6.59	6.70	6.70	1.67%	45,711
Jun 4, 2026	6.43	6.66	6.40	6.59	6.59	2.33%	37,197
Jun 3, 2026	6.35	6.60	6.33	6.44	6.44	2.22%	105,351
Jun 2, 2026	6.58	6.61	6.22	6.30	6.30	-5.55%	42,340
Jun 1, 2026	6.67	6.67	6.67	6.67	6.67	-4.03%	203
May 29, 2026	6.24	6.95	6.19	6.95	6.95	11.56%	26,932
May 28, 2026	6.23	6.32	6.18	6.23	6.23	-	29,422
May 27, 2026	6.21	6.27	6.10	6.23	6.23	0.32%	40,048
May 26, 2026	6.19	6.29	6.13	6.21	6.21	0.32%	20,070
May 25, 2026	6.16	6.23	6.05	6.19	6.19	0.98%	23,882
May 22, 2026	6.10	6.18	6.10	6.13	6.13	-	7,568
May 21, 2026	6.11	6.21	6.10	6.13	6.13	0.16%	70,896
May 20, 2026	6.18	6.28	6.07	6.12	6.12	-0.97%	29,551
May 19, 2026	6.23	6.23	6.12	6.18	6.18	1.31%	21,969
May 18, 2026	6.39	6.39	6.04	6.10	6.10	-3.79%	23,533
May 15, 2026	6.16	6.43	6.16	6.34	6.34	3.09%	21,277
May 14, 2026	6.18	6.20	6.03	6.15	6.15	-0.81%	119,090
May 13, 2026	6.15	6.36	6.15	6.20	6.20	0.81%	61,428
May 12, 2026	6.35	6.45	6.07	6.15	6.15	-2.69%	41,942
May 11, 2026	6.43	6.60	6.32	6.32	6.32	-1.71%	33,734
May 8, 2026	6.71	6.71	6.36	6.43	6.43	-4.17%	11,325
May 7, 2026	6.36	6.71	6.36	6.71	6.71	6.00%	102,141
May 6, 2026	6.29	6.35	6.28	6.33	6.33	0.32%	18,055
May 5, 2026	6.38	6.38	6.25	6.31	6.31	-1.87%	45,159
May 4, 2026	6.52	6.70	6.38	6.43	6.43	-1.23%	38,452
May 1, 2026	6.48	6.60	6.48	6.51	6.51	0.46%	24,744
Apr 30, 2026	6.58	6.58	6.48	6.48	6.48	-1.52%	89,543
Apr 29, 2026	6.51	6.77	6.51	6.58	6.58	0.61%	64,582
Apr 28, 2026	6.55	6.62	6.53	6.54	6.54	-0.30%	33,722
Apr 27, 2026	6.46	6.61	6.46	6.56	6.56	0.77%	22,072
Apr 24, 2026	6.56	6.60	6.49	6.51	6.51	-0.91%	137,158
Apr 23, 2026	6.61	6.71	6.57	6.57	6.57	-0.61%	27,722
Apr 22, 2026	6.59	6.61	6.48	6.61	6.61	0.30%	47,585
Apr 21, 2026	6.60	6.68	6.57	6.59	6.59	0.30%	33,379
Apr 20, 2026	6.63	6.63	6.51	6.57	6.57	-0.76%	48,190
Apr 17, 2026	6.65	6.72	6.56	6.62	6.62	-0.45%	65,161
Apr 16, 2026	6.69	6.75	6.50	6.65	6.65	-1.04%	241,201
Apr 15, 2026	6.70	6.85	6.70	6.72	6.72	0.30%	39,030
Apr 14, 2026	6.86	6.88	6.66	6.70	6.70	1.06%	28,350
Apr 13, 2026	6.70	6.80	6.59	6.63	6.63	-2.36%	37,320
Apr 10, 2026	6.88	6.88	6.76	6.79	6.79	-1.16%	42,437
Apr 9, 2026	6.88	6.88	6.76	6.87	6.87	1.03%	54,446
Apr 8, 2026	6.70	6.87	6.60	6.80	6.80	2.87%	81,188
Apr 7, 2026	6.78	6.85	6.59	6.61	6.61	-2.51%	172,549
Apr 2, 2026	7.00	7.00	6.72	6.78	6.78	-1.88%	23,299
Apr 1, 2026	6.95	7.09	6.81	6.91	6.91	0.88%	49,332
Mar 31, 2026	6.82	6.93	6.73	6.85	6.85	0.44%	24,379
Mar 30, 2026	6.75	6.87	6.69	6.82	6.82	0.29%	126,088
Mar 27, 2026	6.86	6.89	6.75	6.80	6.80	-0.87%	32,242
Mar 26, 2026	6.90	6.96	6.84	6.86	6.86	-1.15%	29,908