Servyou Software Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	38.60	40.39	38.35	39.71	39.71	2.88%	4,938,708
Jun 26, 2026	40.30	40.30	38.59	38.60	38.60	-4.36%	5,363,385
Jun 25, 2026	42.32	42.38	39.81	40.36	40.36	-4.70%	7,719,694
Jun 24, 2026	43.81	43.81	41.60	42.35	42.35	-2.58%	5,303,100
Jun 23, 2026	44.40	45.11	43.35	43.47	43.47	-3.03%	3,286,346
Jun 22, 2026	45.48	45.66	42.88	44.83	44.83	-1.06%	5,660,088
Jun 18, 2026	44.01	45.85	43.58	45.31	45.31	3.19%	4,907,947
Jun 17, 2026	45.40	45.40	43.70	44.11	43.91	-3.27%	4,615,012
Jun 16, 2026	45.20	46.31	44.50	45.60	45.39	0.09%	3,868,347
Jun 15, 2026	45.77	46.57	45.19	45.56	45.35	0.31%	3,843,110
Jun 12, 2026	44.49	45.78	43.91	45.42	45.21	3.70%	6,320,441
Jun 11, 2026	44.19	44.48	43.00	43.80	43.60	-1.99%	4,194,407
Jun 10, 2026	45.52	46.13	44.38	44.69	44.49	-3.16%	3,823,841
Jun 9, 2026	46.17	46.93	45.02	46.15	45.94	0.94%	4,441,120
Jun 8, 2026	45.41	47.26	45.09	45.72	45.51	-3.56%	5,354,840
Jun 5, 2026	48.91	49.11	46.66	47.41	47.20	-2.41%	6,013,320
Jun 4, 2026	49.90	50.60	48.00	48.58	48.36	-4.09%	5,384,900
Jun 3, 2026	53.49	53.50	50.09	50.65	50.42	-6.55%	14,104,940
Jun 2, 2026	53.90	55.25	53.41	54.20	53.95	3.08%	12,277,090
Jun 1, 2026	48.50	52.58	48.11	52.58	52.34	10.00%	3,980,001
May 29, 2026	50.60	51.20	47.60	47.80	47.58	-3.82%	6,947,118
May 28, 2026	49.30	49.97	48.69	49.70	49.47	1.33%	4,031,892
May 27, 2026	50.31	50.70	48.86	49.05	48.83	-2.81%	5,187,963
May 26, 2026	52.00	52.00	49.50	50.47	50.24	-3.20%	6,324,955
May 25, 2026	53.97	54.50	51.78	52.14	51.90	-3.43%	7,096,887
May 22, 2026	55.50	55.98	53.51	53.99	53.75	-2.69%	5,953,132
May 21, 2026	58.91	59.45	55.00	55.48	55.23	-5.82%	5,312,707
May 20, 2026	59.54	59.74	57.87	58.91	58.64	-1.77%	4,596,490
May 19, 2026	57.00	60.20	56.80	59.97	59.70	5.32%	7,122,681
May 18, 2026	56.49	57.98	56.48	56.94	56.68	-0.90%	3,797,705
May 15, 2026	57.33	58.57	56.68	57.46	57.20	0.23%	5,147,720
May 14, 2026	60.71	60.87	57.31	57.33	57.07	-5.29%	5,592,539
May 13, 2026	62.00	62.71	60.27	60.53	60.26	-3.61%	7,004,407
May 12, 2026	61.05	62.99	60.54	62.80	62.52	1.31%	7,552,500
May 11, 2026	59.90	62.02	59.34	61.99	61.71	2.67%	9,515,694
May 8, 2026	61.87	64.44	60.01	60.38	60.11	-0.95%	13,540,860
May 7, 2026	57.93	61.77	56.89	60.96	60.68	5.21%	9,840,897
May 6, 2026	55.06	58.98	55.06	57.94	57.68	4.79%	8,359,094
Apr 30, 2026	55.60	56.06	54.91	55.29	55.04	-0.56%	4,926,680
Apr 29, 2026	52.88	56.08	52.87	55.60	55.35	4.67%	7,520,666
Apr 28, 2026	55.00	55.31	53.08	53.12	52.88	-4.36%	6,683,957
Apr 27, 2026	56.60	56.66	54.82	55.54	55.29	-2.42%	6,819,981
Apr 24, 2026	55.69	57.50	54.10	56.92	56.66	1.61%	8,684,366
Apr 23, 2026	58.51	59.58	56.00	56.02	55.77	-6.34%	11,531,360
Apr 22, 2026	59.00	60.84	57.65	59.81	59.54	0.91%	9,483,439
Apr 21, 2026	56.87	62.40	56.00	59.27	59.00	3.91%	14,925,010
Apr 20, 2026	56.80	57.15	55.47	57.04	56.78	0.19%	10,675,340
Apr 17, 2026	55.52	57.20	55.50	56.93	56.67	0.96%	11,132,570
Apr 16, 2026	53.90	56.89	53.70	56.39	56.13	5.07%	14,740,520
Apr 15, 2026	56.00	56.03	53.22	53.67	53.43	-2.03%	15,160,430