Servcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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