Servyou Software Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	46.17	46.93	45.02	46.15	46.15	0.94%	4,441,120
Jun 8, 2026	45.41	47.26	45.09	45.72	45.72	-3.56%	5,354,840
Jun 5, 2026	48.91	49.11	46.66	47.41	47.41	-2.41%	6,013,320
Jun 4, 2026	49.90	50.60	48.00	48.58	48.58	-4.09%	5,384,900
Jun 3, 2026	53.49	53.50	50.09	50.65	50.65	-6.55%	14,104,941
Jun 2, 2026	53.90	55.25	53.41	54.20	54.20	3.08%	12,277,090
Jun 1, 2026	48.50	52.58	48.11	52.58	52.58	10.00%	3,980,001
May 29, 2026	50.60	51.20	47.60	47.80	47.80	-3.82%	6,947,118
May 28, 2026	49.30	49.97	48.69	49.70	49.70	1.33%	4,031,892
May 27, 2026	50.31	50.70	48.86	49.05	49.05	-2.81%	5,187,963
May 26, 2026	52.00	52.00	49.50	50.47	50.47	-3.20%	6,324,955
May 25, 2026	53.97	54.50	51.78	52.14	52.14	-3.43%	7,096,887
May 22, 2026	55.50	55.98	53.51	53.99	53.99	-2.69%	5,953,132
May 21, 2026	58.91	59.45	55.00	55.48	55.48	-5.82%	5,312,707
May 20, 2026	59.54	59.74	57.87	58.91	58.91	-1.77%	4,596,490
May 19, 2026	57.00	60.20	56.80	59.97	59.97	5.32%	7,122,681
May 18, 2026	56.49	57.98	56.48	56.94	56.94	-0.90%	3,797,705
May 15, 2026	57.33	58.57	56.68	57.46	57.46	0.23%	5,147,720
May 14, 2026	60.71	60.87	57.31	57.33	57.33	-5.29%	5,592,539
May 13, 2026	62.00	62.71	60.27	60.53	60.53	-3.61%	7,004,407
May 12, 2026	61.05	62.99	60.54	62.80	62.80	1.31%	7,552,500
May 11, 2026	59.90	62.02	59.34	61.99	61.99	2.67%	9,515,694
May 8, 2026	61.87	64.44	60.01	60.38	60.38	-0.95%	13,540,860
May 7, 2026	57.93	61.77	56.89	60.96	60.96	5.21%	9,840,897
May 6, 2026	55.06	58.98	55.06	57.94	57.94	4.79%	8,359,094
Apr 30, 2026	55.60	56.06	54.91	55.29	55.29	-0.56%	4,926,680
Apr 29, 2026	52.88	56.08	52.87	55.60	55.60	4.67%	7,520,666
Apr 28, 2026	55.00	55.31	53.08	53.12	53.12	-4.36%	6,683,957
Apr 27, 2026	56.60	56.66	54.82	55.54	55.54	-2.42%	6,819,981
Apr 24, 2026	55.69	57.50	54.10	56.92	56.92	1.61%	8,684,366
Apr 23, 2026	58.51	59.58	56.00	56.02	56.02	-6.34%	11,531,360
Apr 22, 2026	59.00	60.84	57.65	59.81	59.81	0.91%	9,483,439
Apr 21, 2026	56.87	62.40	56.00	59.27	59.27	3.91%	14,925,010
Apr 20, 2026	56.80	57.15	55.47	57.04	57.04	0.19%	10,675,340
Apr 17, 2026	55.52	57.20	55.50	56.93	56.93	0.96%	11,132,570
Apr 16, 2026	53.90	56.89	53.70	56.39	56.39	5.07%	14,740,520
Apr 15, 2026	56.00	56.03	53.22	53.67	53.67	-2.03%	15,160,430
Apr 14, 2026	51.99	54.78	51.40	54.78	54.78	10.00%	6,415,946
Apr 13, 2026	50.88	50.88	49.69	49.80	49.80	-2.14%	3,443,200
Apr 10, 2026	51.20	51.97	50.48	50.89	50.89	0.24%	4,450,174
Apr 9, 2026	51.07	51.50	50.40	50.77	50.77	-2.74%	3,739,900
Apr 8, 2026	50.00	52.31	49.81	52.20	52.20	6.86%	4,871,700
Apr 7, 2026	50.00	50.10	48.61	48.85	48.85	-0.33%	2,848,900
Apr 3, 2026	50.31	50.31	48.42	49.01	49.01	-0.61%	2,288,522
Apr 2, 2026	50.70	50.71	49.09	49.31	49.31	-2.82%	2,615,215
Apr 1, 2026	50.97	50.97	50.20	50.74	50.74	1.34%	2,154,100
Mar 31, 2026	50.96	51.45	50.00	50.07	50.07	-1.82%	2,161,900
Mar 30, 2026	50.50	51.26	49.71	51.00	51.00	0.67%	2,703,851
Mar 27, 2026	49.78	50.78	49.19	50.66	50.66	1.36%	2,365,100
Mar 26, 2026	50.53	51.26	49.75	49.98	49.98	-1.38%	2,516,833