Servcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	6.55	6.61	6.55	6.61	-	0.76%	22,406
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
Mar 25, 2026	6.76	6.96	6.66	6.94	6.94	3.74%	48,637
Mar 24, 2026	6.71	6.88	6.51	6.69	6.69	0.60%	47,262
Mar 23, 2026	7.00	7.00	6.58	6.65	6.65	-6.86%	85,110
Mar 20, 2026	6.98	7.14	6.55	7.14	7.14	4.69%	682,519
Mar 19, 2026	6.99	6.99	6.76	6.82	6.82	-2.57%	72,804
Mar 18, 2026	6.75	7.05	6.75	7.00	7.00	2.79%	56,717
Mar 17, 2026	6.69	7.30	6.69	6.81	6.81	2.71%	196,343
Mar 16, 2026	6.41	6.63	6.41	6.63	6.63	0.30%	47,498
Mar 13, 2026	6.45	6.72	6.37	6.61	6.61	3.12%	103,822
Mar 12, 2026	6.68	6.68	6.40	6.41	6.41	-3.90%	157,076
Mar 11, 2026	6.47	6.67	6.47	6.67	6.67	1.37%	25,457
Mar 10, 2026	6.65	6.80	6.53	6.58	6.58	-0.45%	51,967
Mar 9, 2026	6.68	6.76	6.43	6.61	6.61	-4.06%	75,673
Mar 6, 2026	6.97	6.99	6.80	6.89	6.89	-0.43%	77,668
Mar 5, 2026	6.97	7.04	6.83	6.92	6.92	-1.70%	50,842
Mar 4, 2026	7.66	7.66	6.99	7.04	7.04	-6.26%	90,803
Mar 3, 2026	7.70	7.70	7.39	7.51	7.35	-2.47%	29,312
Mar 2, 2026	7.83	7.83	7.66	7.70	7.54	-2.28%	35,504
Feb 27, 2026	7.73	8.00	7.73	7.88	7.71	1.42%	118,747
Feb 26, 2026	7.47	7.87	7.47	7.77	7.60	3.05%	139,621
Feb 25, 2026	7.69	7.69	7.46	7.54	7.38	-1.82%	99,506
Feb 24, 2026	7.79	7.90	7.57	7.68	7.52	-1.41%	32,431
Feb 23, 2026	7.74	7.90	7.67	7.79	7.62	-0.51%	34,301
Feb 20, 2026	7.72	8.00	7.60	7.83	7.66	1.42%	82,810
Feb 19, 2026	7.96	8.09	7.63	7.72	7.56	-2.53%	88,527
Feb 18, 2026	7.56	7.96	7.55	7.92	7.75	10.00%	282,646
Feb 17, 2026	7.25	7.25	7.17	7.20	7.05	0.14%	85,907
Feb 16, 2026	7.10	7.21	7.10	7.19	7.04	-	47,259