SVC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.44	2.61	2.44	2.51	2.51	-0.40%	26,641
Jun 2, 2026	2.45	2.53	2.40	2.52	2.52	3.28%	10,798
Jun 1, 2026	2.46	2.59	2.42	2.44	2.44	-1.61%	34,118
May 29, 2026	2.56	2.56	2.48	2.48	2.48	-1.20%	12,134
May 27, 2026	2.62	2.62	2.48	2.51	2.51	-	10,686
May 26, 2026	2.50	2.62	2.49	2.51	2.51	-0.79%	18,349
May 25, 2026	2.64	2.64	2.51	2.53	2.53	-0.78%	24,689
May 22, 2026	2.53	2.57	2.53	2.55	2.55	3.24%	18,600
May 21, 2026	2.47	2.57	2.45	2.47	2.47	-	28,474
May 20, 2026	2.53	2.53	2.46	2.47	2.47	-	7,326
May 19, 2026	2.42	2.56	2.41	2.47	2.47	-0.40%	14,319
May 18, 2026	2.47	2.52	2.40	2.48	2.48	-1.59%	26,610
May 15, 2026	2.72	2.72	2.52	2.52	2.52	-4.91%	66,712
May 14, 2026	2.70	2.74	2.62	2.65	2.65	-	15,077
May 13, 2026	2.70	2.70	2.60	2.65	2.65	-	21,987
May 12, 2026	2.67	2.73	2.62	2.65	2.65	-0.75%	33,466
May 11, 2026	2.81	2.81	2.65	2.67	2.67	-3.26%	26,396
May 8, 2026	2.74	2.80	2.72	2.76	2.76	-1.08%	9,431
May 7, 2026	2.80	2.80	2.72	2.79	2.79	-0.36%	22,238
May 6, 2026	2.86	2.86	2.73	2.80	2.80	-	8,207
May 5, 2026	2.80	2.89	2.70	2.80	2.80	-1.41%	35,761
May 4, 2026	2.78	2.96	2.76	2.84	2.84	-2.07%	35,087
Apr 30, 2026	3.00	3.00	2.85	2.90	2.90	-3.33%	20,527
Apr 29, 2026	3.00	3.03	2.93	3.00	3.00	3.81%	58,329
Apr 28, 2026	2.69	2.89	2.69	2.89	2.89	4.71%	62,404
Apr 27, 2026	2.71	2.80	2.68	2.76	2.76	-	35,444
Apr 24, 2026	2.72	2.76	2.69	2.76	2.76	3.37%	37,853
Apr 23, 2026	2.83	2.83	2.65	2.67	2.67	-2.91%	34,274
Apr 22, 2026	2.91	2.91	2.71	2.75	2.75	-1.43%	30,667
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