Servyou Software Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	45.45	46.81	44.57	45.67	45.67	0.51%	15,213,160
Aug 31, 2026	43.11	46.99	42.09	45.44	45.44	2.48%	24,021,130
Aug 28, 2026	41.88	44.34	40.91	44.34	44.34	10.00%	14,328,298
Aug 27, 2026	40.28	40.55	39.84	40.31	40.31	0.05%	5,867,848
Aug 26, 2026	40.92	41.29	40.12	40.29	40.29	-2.11%	5,086,393
Aug 25, 2026	41.20	41.46	40.58	41.16	41.16	-0.75%	5,278,100
Aug 24, 2026	42.67	42.77	41.00	41.47	41.47	-2.61%	4,904,484
Aug 21, 2026	43.76	44.25	42.07	42.58	42.58	-1.75%	6,166,516
Aug 20, 2026	43.20	44.38	42.66	43.34	43.34	0.49%	6,125,188
Aug 19, 2026	44.04	44.85	42.42	43.13	43.13	-3.06%	8,166,072
Aug 18, 2026	45.28	45.65	44.01	44.49	44.49	-2.71%	7,286,876
Aug 17, 2026	45.66	45.77	44.21	45.73	45.73	-0.28%	8,927,885
Aug 14, 2026	45.76	48.99	44.39	45.86	45.86	-0.54%	11,046,888
Aug 13, 2026	46.86	48.96	46.00	46.11	46.11	-1.71%	10,663,876
Aug 12, 2026	47.50	48.16	46.32	46.91	46.91	-0.61%	8,195,299
Aug 11, 2026	48.37	48.99	46.95	47.20	47.20	-1.58%	8,901,599
Aug 10, 2026	48.51	49.33	47.56	47.96	47.96	0.84%	8,912,451
Aug 7, 2026	49.46	49.50	46.26	47.56	47.56	-4.27%	17,276,178
Aug 6, 2026	49.40	52.10	48.96	49.68	49.68	-0.64%	18,136,805
Aug 5, 2026	47.76	51.05	47.72	50.00	50.00	3.58%	16,917,148
Aug 4, 2026	45.89	49.00	45.89	48.27	48.27	4.75%	18,103,650
Aug 3, 2026	45.00	49.52	44.25	46.08	46.08	1.01%	24,553,046
Jul 31, 2026	40.00	45.62	39.60	45.62	45.62	10.01%	22,323,295
Jul 30, 2026	37.20	41.47	37.20	41.47	41.47	10.00%	8,941,174
Jul 29, 2026	36.85	38.04	36.50	37.70	37.70	2.31%	6,107,214
Jul 28, 2026	36.26	37.50	36.00	36.85	36.85	1.71%	4,698,700
Jul 27, 2026	34.72	36.25	34.42	36.23	36.23	3.81%	3,889,339
Jul 24, 2026	36.01	36.01	34.77	34.90	34.90	-3.70%	3,206,800
Jul 23, 2026	36.41	36.53	35.75	36.24	36.24	-0.49%	3,562,215
Jul 22, 2026	36.81	36.99	36.00	36.42	36.42	-1.99%	5,058,100
Jul 21, 2026	36.58	37.57	35.88	37.16	37.16	1.25%	5,913,916
Jul 20, 2026	36.24	37.60	35.81	36.70	36.70	1.61%	5,247,984
Jul 17, 2026	39.11	39.54	36.00	36.12	36.12	-6.67%	5,937,100
Jul 16, 2026	38.39	39.82	37.65	38.70	38.70	0.31%	4,791,829
Jul 15, 2026	37.39	39.67	37.30	38.58	38.58	2.44%	4,991,800
Jul 14, 2026	38.50	39.50	37.02	37.66	37.66	-2.18%	4,582,000
Jul 13, 2026	40.12	40.88	38.45	38.50	38.50	-4.99%	5,269,355
Jul 10, 2026	39.30	42.60	38.90	40.52	40.52	2.01%	7,524,531
Jul 9, 2026	39.21	41.00	38.34	39.72	39.72	-0.15%	7,229,258
Jul 8, 2026	37.39	40.50	36.92	39.78	39.78	6.48%	7,605,500
Jul 7, 2026	38.61	38.79	37.18	37.36	37.36	-3.56%	4,107,469
Jul 6, 2026	39.58	40.13	38.61	38.74	38.74	-2.02%	3,010,869
Jul 3, 2026	39.80	40.13	39.15	39.54	39.54	-0.38%	3,075,928
Jul 2, 2026	41.53	41.53	39.60	39.69	39.69	-2.07%	4,791,621
Jul 1, 2026	39.67	41.26	39.51	40.53	40.53	1.71%	4,196,425
Jun 30, 2026	39.71	40.59	39.51	39.85	39.85	0.35%	3,411,127
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