SVC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.31	2.52	2.31	2.52	2.52	5.00%	74,857
Oct 29, 2026	2.42	2.42	2.24	2.40	2.40	2.56%	12,532
Oct 28, 2026	2.29	2.45	2.26	2.34	2.34	-1.27%	38,265
Oct 27, 2026	2.29	2.39	2.29	2.37	2.37	-1.66%	88,717
Oct 26, 2026	2.41	2.53	2.41	2.41	2.41	-4.74%	54,916
Oct 23, 2026	2.66	2.69	2.53	2.53	2.53	-4.89%	27,700
Oct 22, 2026	2.89	2.89	2.66	2.66	2.66	-5.00%	24,917
Oct 21, 2026	2.79	2.85	2.71	2.80	2.80	-1.75%	59,745
Oct 19, 2026	3.02	3.02	2.85	2.85	2.85	-5.00%	22,719
Oct 16, 2026	3.04	3.04	2.77	3.00	3.00	3.45%	49,347
Oct 15, 2026	2.91	2.96	2.88	2.90	2.90	-1.02%	11,171
Oct 14, 2026	2.91	2.97	2.90	2.93	2.93	-	11,843
Oct 13, 2026	2.83	2.98	2.83	2.93	2.93	-0.68%	15,424
Oct 12, 2026	3.03	3.03	2.89	2.95	2.95	2.08%	36,708
Oct 9, 2026	2.88	2.99	2.84	2.89	2.89	-0.34%	24,886
Oct 8, 2026	2.88	3.10	2.88	2.90	2.90	-3.33%	31,324
Oct 7, 2026	3.07	3.10	2.86	3.00	3.00	0.33%	42,978
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