Servyou Software Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	53.90	54.13	52.90	53.20	53.20	-2.56%	2,924,752
Mar 18, 2026	54.00	54.88	53.70	54.60	54.60	1.47%	2,828,000
Mar 17, 2026	54.61	55.39	53.78	53.81	53.81	-0.96%	3,220,543
Mar 16, 2026	54.02	54.65	53.56	54.33	54.33	0.37%	2,816,249
Mar 13, 2026	55.26	55.57	54.00	54.13	54.13	-2.29%	3,470,379
Mar 12, 2026	56.20	56.30	54.95	55.40	55.40	-1.35%	3,472,789
Mar 11, 2026	58.34	58.36	56.10	56.16	56.16	-3.72%	5,336,133
Mar 10, 2026	58.85	59.89	57.80	58.33	58.33	-0.34%	4,219,699
Mar 9, 2026	57.50	58.90	56.68	58.53	58.53	0.76%	5,843,525
Mar 6, 2026	55.78	59.30	55.61	58.09	58.09	4.01%	6,954,761
Mar 5, 2026	55.93	57.18	55.18	55.85	55.85	1.07%	5,294,713
Mar 4, 2026	56.50	57.50	55.02	55.26	55.26	-3.15%	5,846,500
Mar 3, 2026	59.81	60.27	56.90	57.06	57.06	-4.10%	4,445,425
Mar 2, 2026	59.41	60.80	59.03	59.50	59.50	-2.01%	3,347,696
Feb 27, 2026	60.17	61.46	59.61	60.72	60.72	0.86%	4,721,475
Feb 26, 2026	60.49	61.47	59.65	60.20	60.20	-0.10%	4,850,500
Feb 25, 2026	60.11	60.72	58.70	60.26	60.26	0.25%	7,699,383
Feb 24, 2026	67.20	67.27	60.11	60.11	60.11	-10.00%	10,568,120
Feb 13, 2026	68.37	69.39	66.02	66.79	66.79	-2.47%	3,477,900
Feb 12, 2026	69.86	69.86	68.30	68.48	68.48	-1.61%	2,903,200
Feb 11, 2026	69.50	70.13	68.90	69.60	69.60	0.12%	3,179,340
Feb 10, 2026	69.08	70.18	67.88	69.52	69.52	1.15%	3,842,866
Feb 9, 2026	69.82	69.82	68.03	68.73	68.73	0.51%	3,002,964
Feb 6, 2026	68.98	70.02	67.41	68.38	68.38	-2.03%	4,433,984
Feb 5, 2026	67.49	70.18	67.49	69.80	69.80	2.59%	5,916,465
Feb 4, 2026	70.37	71.00	66.89	68.04	68.04	-4.21%	5,946,017
Feb 3, 2026	70.94	71.90	69.08	71.03	71.03	1.47%	4,660,265
Feb 2, 2026	72.00	73.48	69.88	70.00	70.00	-4.35%	4,137,791
Jan 30, 2026	75.08	75.48	72.00	73.18	73.18	-3.49%	5,113,500
Jan 29, 2026	75.30	79.50	74.71	75.83	75.83	0.15%	7,247,064
Jan 28, 2026	77.43	79.80	75.54	75.72	75.72	-3.73%	5,231,439
Jan 27, 2026	77.58	80.65	76.28	78.65	78.65	1.48%	5,344,969
Jan 26, 2026	78.91	79.77	75.69	77.50	77.50	-1.50%	6,905,112
Jan 23, 2026	79.30	80.80	77.01	78.68	78.68	0.14%	6,404,910
Jan 22, 2026	79.56	80.17	77.00	78.57	78.57	-0.52%	4,148,185
Jan 21, 2026	81.74	82.50	78.50	78.98	78.98	-3.36%	5,864,783
Jan 20, 2026	86.36	86.50	80.27	81.73	81.73	-0.78%	8,083,442
Jan 19, 2026	85.58	87.99	82.01	82.37	82.37	-4.75%	8,990,912
Jan 16, 2026	86.30	90.60	85.57	86.48	86.48	0.21%	8,689,164
Jan 15, 2026	88.54	89.04	83.52	86.30	86.30	-2.56%	11,870,420
Jan 14, 2026	80.84	90.20	80.84	88.57	88.57	8.01%	16,318,450
Jan 13, 2026	85.99	85.99	79.88	82.00	82.00	4.90%	17,465,550
Jan 12, 2026	75.00	78.17	72.96	78.17	78.17	10.01%	6,402,479
Jan 9, 2026	64.60	71.06	63.80	71.06	71.06	10.00%	8,927,478
Jan 8, 2026	63.00	66.86	60.32	64.60	64.60	1.02%	9,257,720
Jan 7, 2026	61.30	65.53	60.64	63.95	63.95	3.40%	8,300,303
Jan 6, 2026	61.10	62.19	59.19	61.85	61.85	2.00%	8,102,459
Jan 5, 2026	54.81	60.64	54.20	60.64	60.64	9.99%	9,983,649
Dec 31, 2025	53.78	56.87	53.58	55.13	55.13	1.90%	8,636,272
Dec 30, 2025	51.86	55.98	51.18	54.10	54.10	6.18%	8,703,895