SVC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	3.00	3.04	2.90	2.99	2.99	1.36%	38,895
Oct 5, 2026	2.80	3.09	2.60	2.95	2.95	2.43%	306,915
Oct 1, 2026	2.88	3.39	2.88	2.88	2.88	-9.72%	254,247
Sep 30, 2026	3.89	3.89	3.19	3.19	3.19	-9.89%	908,024
Sep 29, 2026	3.03	3.54	2.96	3.54	3.54	20.00%	395,382
Sep 28, 2026	2.42	2.95	2.40	2.95	2.95	19.92%	789,951
Sep 25, 2026	2.54	2.54	2.40	2.46	2.46	-0.81%	10,388
Sep 24, 2026	2.36	2.54	2.36	2.48	2.48	3.33%	13,595
Sep 23, 2026	2.50	2.60	2.38	2.40	2.40	-3.23%	55,910
Sep 22, 2026	2.38	2.50	2.38	2.48	2.48	5.08%	19,684
Sep 21, 2026	2.50	2.50	2.32	2.36	2.36	-7.45%	57,692
Sep 18, 2026	2.50	2.55	2.49	2.55	2.55	2.00%	6,015
Sep 17, 2026	2.55	2.55	2.32	2.50	2.50	-0.79%	55,238
Sep 16, 2026	2.64	2.64	2.50	2.52	2.52	-2.70%	27,787
Sep 15, 2026	2.60	2.79	2.45	2.59	2.59	0.39%	77,578
Sep 11, 2026	2.52	2.94	2.47	2.58	2.58	-2.64%	41,812
Sep 10, 2026	2.47	2.67	2.47	2.65	2.65	5.16%	23,489
Sep 9, 2026	2.53	2.72	2.25	2.52	2.52	-2.33%	67,580
Sep 8, 2026	2.86	2.86	2.57	2.58	2.58	-4.80%	60,635
Sep 7, 2026	2.74	2.96	2.70	2.71	2.71	-3.21%	52,992
Sep 4, 2026	2.91	3.09	2.77	2.80	2.80	-6.98%	73,571
Sep 3, 2026	3.09	3.09	3.00	3.01	3.01	-0.66%	41,989
Sep 2, 2026	3.09	3.32	2.86	3.03	3.03	-	59,060
Sep 1, 2026	3.03	3.05	2.71	3.03	3.03	2.71%	136,240
Aug 31, 2026	2.93	3.20	2.70	2.95	2.95	4.61%	99,093
Aug 28, 2026	2.90	2.90	2.71	2.82	2.82	-	31,842
Aug 27, 2026	3.12	3.12	2.62	2.82	2.82	3.68%	71,535
Aug 26, 2026	2.74	2.74	2.46	2.72	2.72	5.43%	83,814
Aug 25, 2026	2.55	2.64	2.34	2.58	2.58	5.74%	70,125
Aug 24, 2026	2.69	2.69	2.22	2.44	2.44	-0.81%	99,925
Aug 21, 2026	2.64	2.65	2.45	2.46	2.46	-5.02%	33,997
Aug 20, 2026	2.85	2.85	2.50	2.59	2.59	-3.00%	52,562
Aug 19, 2026	2.98	2.98	2.45	2.67	2.67	4.30%	104,275
Aug 18, 2026	2.45	2.77	2.41	2.56	2.56	3.23%	25,942
Aug 17, 2026	2.47	2.76	2.45	2.48	2.48	4.20%	157,222
Aug 14, 2026	2.24	2.48	2.24	2.38	2.38	2.59%	67,224
Aug 13, 2026	2.80	2.80	2.26	2.32	2.32	-1.28%	45,469
Aug 12, 2026	2.27	2.40	2.23	2.35	2.35	6.82%	35,104
Aug 11, 2026	2.24	2.38	2.16	2.20	2.20	-0.90%	72,339
Aug 10, 2026	2.35	2.35	2.10	2.22	2.22	-5.53%	63,115
Aug 7, 2026	2.40	2.52	2.22	2.35	2.35	-1.26%	32,280
Aug 6, 2026	2.39	2.46	2.17	2.38	2.38	5.78%	104,907
Aug 5, 2026	2.20	2.29	2.05	2.25	2.25	5.14%	53,359
Aug 4, 2026	2.31	2.48	2.07	2.14	2.14	-5.73%	189,521
Aug 3, 2026	2.14	2.30	2.14	2.27	2.27	8.10%	50,169
Jul 31, 2026	2.17	2.17	2.03	2.10	2.10	1.94%	13,826
Jul 30, 2026	2.19	2.23	2.05	2.06	2.06	-1.44%	53,161
Jul 29, 2026	2.09	2.18	2.02	2.09	2.09	1.46%	30,719
Jul 28, 2026	1.97	2.09	1.97	2.06	2.06	2.49%	24,719
Jul 27, 2026	1.91	2.05	1.91	2.01	2.01	-2.43%	90,790