SVC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.86	2.86	2.71	2.79	2.79	2.20%	73,476
Apr 20, 2026	2.87	2.87	2.70	2.73	2.73	-0.36%	22,880
Apr 17, 2026	2.66	2.74	2.61	2.74	2.74	4.98%	106,036
Apr 16, 2026	2.59	2.63	2.50	2.61	2.61	2.35%	24,297
Apr 15, 2026	2.56	2.62	2.50	2.55	2.55	-0.39%	66,302
Apr 13, 2026	2.65	2.65	2.48	2.56	2.56	-	16,224
Apr 10, 2026	2.66	2.66	2.46	2.56	2.56	-1.92%	30,761
Apr 9, 2026	2.65	2.65	2.54	2.61	2.61	4.40%	22,903
Apr 8, 2026	2.48	2.60	2.46	2.50	2.50	5.49%	45,669
Apr 7, 2026	2.46	2.46	2.35	2.37	2.37	-6.32%	34,998
Apr 6, 2026	2.78	2.78	2.42	2.53	2.53	-1.56%	60,268
Apr 2, 2026	2.20	2.60	2.20	2.57	2.57	18.43%	164,308
Apr 1, 2026	1.81	2.17	1.81	2.17	2.17	19.89%	275,475
Mar 30, 2026	1.90	1.90	1.75	1.81	1.81	-2.69%	63,639
Mar 27, 2026	1.86	2.08	1.80	1.86	1.86	1.64%	172,414
Mar 25, 2026	1.85	1.93	1.78	1.83	1.83	1.10%	164,442
Mar 24, 2026	2.02	2.06	1.66	1.81	1.81	-9.50%	265,314
Mar 23, 2026	2.05	2.08	1.96	2.00	2.00	-0.99%	150,766
Mar 20, 2026	2.00	2.07	2.00	2.02	2.02	0.50%	37,052
Mar 19, 2026	2.15	2.15	2.00	2.01	2.01	-4.29%	80,339
Mar 18, 2026	2.07	2.14	2.01	2.10	2.10	1.94%	95,168
Mar 17, 2026	2.09	2.11	1.99	2.06	2.06	-3.74%	144,512
Mar 16, 2026	2.18	2.20	2.03	2.14	2.14	-2.73%	40,438
Mar 13, 2026	2.22	2.27	2.18	2.20	2.20	-0.45%	9,274
Mar 12, 2026	2.33	2.33	2.10	2.21	2.21	-2.64%	15,340
Mar 11, 2026	2.46	2.46	2.11	2.27	2.27	0.44%	23,202
Mar 10, 2026	2.23	2.28	2.21	2.26	2.26	3.20%	29,845
Mar 9, 2026	2.34	2.34	2.15	2.19	2.19	-3.52%	16,093
Mar 6, 2026	2.28	2.29	2.12	2.27	2.27	7.58%	37,079
Mar 5, 2026	2.04	2.18	2.04	2.11	2.11	2.43%	32,005
Mar 4, 2026	2.16	2.20	2.02	2.06	2.06	-6.79%	70,095
Mar 2, 2026	2.18	2.22	2.07	2.21	2.21	-2.64%	29,210
Feb 27, 2026	2.28	2.39	2.26	2.27	2.27	-1.30%	41,459
Feb 26, 2026	2.41	2.41	2.23	2.30	2.30	-2.95%	47,533
Feb 25, 2026	2.39	2.43	2.34	2.37	2.37	-0.84%	24,909
Feb 24, 2026	2.46	2.46	2.32	2.39	2.39	-2.05%	10,875
Feb 23, 2026	2.45	2.45	2.37	2.44	2.44	1.24%	6,351
Feb 20, 2026	2.45	2.49	2.38	2.41	2.41	-1.63%	35,957
Feb 19, 2026	2.45	2.50	2.42	2.45	2.45	-	15,669
Feb 18, 2026	2.52	2.52	2.42	2.45	2.45	-1.21%	57,920
Feb 17, 2026	2.50	2.54	2.45	2.48	2.48	0.40%	26,775
Feb 16, 2026	2.54	2.56	2.44	2.47	2.47	-1.20%	20,134
Feb 13, 2026	2.56	2.56	2.42	2.50	2.50	-1.19%	24,533
Feb 12, 2026	2.67	2.67	2.51	2.53	2.53	-3.80%	34,195
Feb 11, 2026	2.76	2.76	2.56	2.63	2.63	1.94%	17,067
Feb 10, 2026	2.55	2.60	2.52	2.58	2.58	1.57%	19,580
Feb 9, 2026	2.53	2.60	2.52	2.54	2.54	0.40%	21,873
Feb 6, 2026	2.45	2.60	2.45	2.53	2.53	1.20%	81,608
Feb 5, 2026	2.60	2.60	2.46	2.50	2.50	-1.96%	23,088
Feb 4, 2026	2.43	2.68	2.43	2.55	2.55	-1.92%	112,266