Servyou Software Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	50.89	53.40	50.89	52.41	52.41	3.19%	4,691,574
Aug 6, 2025	49.45	51.02	49.16	50.79	50.79	1.72%	3,576,000
Aug 5, 2025	51.25	51.89	49.28	49.93	49.93	-2.58%	5,114,480
Aug 4, 2025	51.21	51.40	49.36	51.25	51.25	-0.49%	5,035,838
Aug 1, 2025	52.23	52.28	49.50	51.50	51.50	0.33%	5,552,574
Jul 31, 2025	50.00	54.30	49.31	51.33	51.33	3.09%	6,577,167
Jul 30, 2025	48.40	50.00	48.40	49.79	49.79	0.93%	5,455,714
Jul 29, 2025	47.60	49.49	47.02	49.33	49.33	2.54%	5,459,700
Jul 28, 2025	50.40	50.40	47.17	48.11	48.11	-5.48%	7,400,327
Jul 25, 2025	48.00	52.79	47.72	50.90	50.90	6.06%	7,724,805
Jul 24, 2025	47.54	48.20	46.40	47.99	47.99	-0.12%	4,737,260
Jul 23, 2025	46.51	48.84	45.59	48.05	48.05	4.07%	5,800,961
Jul 22, 2025	45.68	47.10	45.54	46.17	46.17	-0.97%	3,648,325
Jul 21, 2025	44.99	47.16	44.81	46.62	46.62	2.33%	6,480,142
Jul 18, 2025	44.23	47.11	44.23	45.56	45.56	3.36%	8,892,842
Jul 17, 2025	44.89	44.96	43.50	44.08	44.08	-3.44%	7,276,178
Jul 16, 2025	43.49	46.80	43.11	45.65	45.65	4.85%	9,997,206
Jul 15, 2025	39.52	43.54	39.30	43.54	43.54	10.01%	7,772,672
Jul 14, 2025	38.80	39.80	38.80	39.58	39.58	1.41%	3,861,520
Jul 11, 2025	37.85	39.80	37.55	39.03	39.03	2.76%	6,538,879
Jul 10, 2025	38.01	38.28	37.82	37.98	37.98	-0.89%	2,981,405
Jul 9, 2025	37.90	40.14	37.81	38.32	38.32	0.84%	8,954,244
Jul 8, 2025	38.47	38.87	37.81	38.00	38.00	-2.21%	7,983,792
Jul 7, 2025	40.30	41.32	38.48	38.86	38.86	-9.08%	6,971,877
Jul 4, 2025	41.87	43.35	41.55	42.74	42.74	2.08%	3,108,700
Jul 3, 2025	42.39	42.80	41.67	41.87	41.87	-1.18%	1,538,900
Jul 2, 2025	42.95	43.17	42.02	42.37	42.37	-1.85%	1,906,300
Jul 1, 2025	42.88	43.55	41.78	43.17	43.17	0.61%	2,526,361
Jun 30, 2025	42.30	43.34	42.22	42.91	42.91	1.44%	2,831,308
Jun 27, 2025	42.56	43.38	41.36	42.30	42.30	-0.98%	2,786,386
Jun 26, 2025	42.94	43.58	42.41	42.72	42.72	-0.88%	3,259,688
Jun 25, 2025	40.16	43.26	39.49	43.10	43.10	6.55%	6,060,578
Jun 24, 2025	39.65	41.42	39.40	40.45	40.45	5.39%	4,402,500
Jun 23, 2025	37.03	38.75	37.00	38.38	38.38	3.09%	2,788,998
Jun 20, 2025	39.51	39.51	37.10	37.23	37.23	-5.36%	3,429,977
Jun 19, 2025	39.04	40.40	38.80	39.34	39.34	1.11%	2,625,581
Jun 18, 2025	39.71	39.74	38.88	38.91	38.91	-2.01%	1,514,993
Jun 17, 2025	39.80	39.85	38.74	39.71	39.71	-0.70%	2,424,000
Jun 16, 2025	39.96	41.09	39.76	39.99	39.99	-0.77%	2,672,684
Jun 13, 2025	41.60	41.91	39.72	40.30	40.30	-3.59%	2,777,908
Jun 12, 2025	41.70	43.00	41.31	41.80	41.80	0.24%	2,541,876
Jun 11, 2025	42.00	42.86	41.68	41.70	41.70	-1.33%	2,034,799
Jun 10, 2025	41.63	42.78	41.21	42.26	42.26	1.37%	3,160,500
Jun 9, 2025	40.73	42.65	40.73	41.69	41.69	0.92%	2,335,716
Jun 6, 2025	41.89	42.86	41.11	41.31	41.31	-2.02%	1,981,343
Jun 5, 2025	40.32	42.42	39.99	42.16	42.16	4.56%	3,718,677
Jun 4, 2025	39.80	40.57	39.50	40.32	40.32	1.49%	2,304,563
Jun 3, 2025	40.50	40.99	39.51	39.73	39.73	-2.48%	2,300,600
May 30, 2025	42.00	42.00	40.45	40.74	40.74	-2.51%	1,424,400
May 29, 2025	40.18	42.16	40.08	41.79	41.79	3.96%	3,447,677