SRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.18	46.90	45.75	45.85	45.85	-0.71%	20,301
Feb 20, 2025	46.81	46.93	45.81	46.18	46.18	-1.28%	30,112
Feb 19, 2025	47.08	47.32	46.75	46.78	46.78	-0.30%	32,122
Feb 18, 2025	47.75	47.80	46.58	46.92	46.92	-1.08%	23,359
Feb 14, 2025	47.00	47.96	46.81	47.43	46.98	0.94%	25,420
Feb 13, 2025	47.14	47.23	46.40	46.99	46.54	1.03%	35,568
Feb 12, 2025	46.78	47.04	46.25	46.51	46.07	-0.47%	20,584
Feb 11, 2025	46.57	46.95	46.57	46.73	46.29	0.46%	22,748
Feb 10, 2025	46.27	46.81	46.06	46.52	46.07	0.38%	28,442
Feb 7, 2025	46.65	47.91	46.09	46.34	45.90	-0.69%	30,851
Feb 6, 2025	47.01	47.01	46.43	46.66	46.22	0.24%	23,191
Feb 5, 2025	46.33	47.15	46.20	46.55	46.11	0.76%	24,177
Feb 4, 2025	46.22	46.94	46.04	46.20	45.76	0.98%	28,205
Feb 3, 2025	44.82	45.75	44.70	45.75	45.32	0.07%	47,738
Jan 31, 2025	46.29	46.49	45.66	45.72	45.29	-0.26%	28,045
Jan 30, 2025	44.91	46.34	44.91	45.84	45.41	1.64%	23,092
Jan 29, 2025	44.70	45.66	44.70	45.10	44.67	0.89%	30,460
Jan 28, 2025	46.74	46.99	43.74	44.70	44.28	-4.32%	71,060
Jan 27, 2025	49.18	49.43	46.65	46.72	46.28	-4.50%	49,452
Jan 24, 2025	48.95	49.76	48.81	48.92	48.46	0.08%	32,995
Jan 23, 2025	49.44	49.70	48.65	48.88	48.42	-1.47%	34,453
Jan 22, 2025	49.50	50.61	49.26	49.61	49.14	0.22%	33,165
Jan 21, 2025	49.93	49.93	49.16	49.50	49.03	1.16%	52,152
Jan 17, 2025	48.09	49.18	47.84	48.93	48.47	1.75%	57,965
Jan 16, 2025	47.90	48.31	47.35	48.09	47.63	0.08%	31,258
Jan 15, 2025	47.18	48.18	47.18	48.05	47.15	2.67%	49,593
Jan 14, 2025	47.01	47.45	46.44	46.80	45.93	-0.45%	56,489
Jan 13, 2025	46.35	47.01	46.22	47.01	46.13	1.93%	47,696
Jan 10, 2025	45.89	46.25	45.79	46.12	45.26	0.99%	31,660
Jan 8, 2025	46.06	46.09	45.57	45.67	44.82	-0.59%	28,953
Jan 7, 2025	46.20	46.44	45.64	45.94	45.08	-0.13%	40,377
Jan 6, 2025	45.60	46.24	45.57	46.00	45.14	0.92%	37,260
Jan 3, 2025	45.45	45.84	45.00	45.58	44.73	1.22%	51,839
Jan 2, 2025	44.80	45.31	44.02	45.03	44.19	1.24%	42,321
Dec 31, 2024	44.24	44.84	44.10	44.48	43.65	1.02%	36,822
Dec 30, 2024	44.10	45.34	43.61	44.03	43.21	-0.18%	56,267
Dec 27, 2024	44.86	44.86	43.96	44.11	43.29	-1.67%	23,458
Dec 26, 2024	44.25	45.26	44.15	44.86	43.71	1.61%	35,416
Dec 24, 2024	43.76	44.43	43.53	44.15	43.02	1.59%	17,446
Dec 23, 2024	42.29	43.49	42.29	43.46	42.35	2.78%	32,537
Dec 20, 2024	40.10	42.37	40.10	42.29	41.20	2.63%	37,744
Dec 19, 2024	41.59	42.35	41.17	41.20	40.14	-	44,238
Dec 18, 2024	43.11	43.40	41.17	41.20	40.14	-4.43%	88,625
Dec 17, 2024	44.62	44.62	42.98	43.11	42.01	-3.15%	64,508
Dec 16, 2024	44.77	44.99	44.20	44.51	43.37	-1.09%	24,948
Dec 13, 2024	44.80	45.10	44.80	45.00	43.41	0.56%	33,189
Dec 12, 2024	44.83	45.14	44.71	44.75	43.17	-0.11%	44,230
Dec 11, 2024	44.50	44.93	44.50	44.80	43.22	0.72%	31,757
Dec 10, 2024	44.50	44.86	44.46	44.48	42.91	-0.20%	31,535
Dec 9, 2024	45.91	45.91	44.56	44.57	42.99	-2.47%	53,415
Dec 6, 2024	46.05	46.05	45.52	45.70	44.08	-0.01%	25,055
Dec 5, 2024	45.25	45.93	45.10	45.70	44.09	1.00%	27,828
Dec 4, 2024	47.01	47.01	44.72	45.25	43.65	-2.31%	52,718
Dec 3, 2024	46.00	46.47	45.73	46.32	44.68	0.89%	48,602
Dec 2, 2024	46.11	46.77	45.84	45.91	44.29	-1.27%	63,188
Nov 29, 2024	45.70	46.79	45.42	46.50	44.85	2.49%	43,469
Nov 27, 2024	44.62	45.60	44.62	45.37	43.76	1.68%	36,138
Nov 26, 2024	44.24	44.80	44.24	44.62	43.04	0.56%	31,096
Nov 25, 2024	45.00	45.00	44.20	44.37	42.80	-0.05%	50,945
Nov 22, 2024	44.02	44.55	43.91	44.39	42.82	-0.80%	160,695
Nov 21, 2024	45.26	45.28	44.70	44.75	43.17	-0.86%	41,399
Nov 20, 2024	44.73	45.40	44.40	45.14	43.54	1.07%	34,927
Nov 19, 2024	43.60	44.73	43.56	44.66	43.08	2.48%	39,067
Nov 18, 2024	43.87	43.87	43.43	43.58	42.04	0.25%	74,161
Nov 15, 2024	43.03	43.48	43.03	43.47	41.93	1.49%	57,461
Nov 14, 2024	43.39	43.43	42.70	42.83	41.31	-0.44%	32,103
Nov 13, 2024	43.40	43.50	42.76	43.02	41.50	-2.09%	115,032
Nov 12, 2024	45.41	45.91	43.51	43.94	42.39	-2.62%	38,791
Nov 11, 2024	45.08	45.55	44.10	45.12	43.52	2.55%	71,843
Nov 8, 2024	42.58	44.04	42.58	44.00	42.44	3.33%	27,688
Nov 7, 2024	42.40	42.93	42.30	42.58	41.07	2.09%	28,567
Nov 6, 2024	42.17	42.27	41.16	41.71	40.23	2.94%	40,655
Nov 5, 2024	40.01	40.70	40.01	40.52	39.09	1.12%	44,594
Nov 4, 2024	40.73	41.03	39.90	40.07	38.65	-1.55%	46,235
Nov 1, 2024	40.75	40.75	40.46	40.70	38.82	1.02%	38,804
Oct 31, 2024	40.41	40.87	39.85	40.29	38.43	-0.67%	61,655
Oct 30, 2024	40.50	41.00	40.40	40.56	38.69	-1.26%	84,875
Oct 29, 2024	43.47	43.49	40.70	41.08	39.18	-6.35%	72,151
Oct 28, 2024	44.51	44.75	43.70	43.86	41.84	-1.83%	21,962
Oct 25, 2024	45.50	45.65	44.42	44.68	42.62	-0.54%	23,693
Oct 24, 2024	44.22	45.30	44.22	44.92	42.85	1.09%	24,456
Oct 23, 2024	45.00	45.00	43.38	44.44	42.39	-4.72%	89,065
Oct 22, 2024	47.04	47.14	46.36	46.64	44.49	-1.10%	63,999
Oct 21, 2024	46.86	47.27	46.86	47.16	44.99	0.30%	24,608
Oct 18, 2024	46.26	47.09	46.26	47.02	44.85	1.25%	17,747
Oct 17, 2024	45.87	46.81	45.76	46.44	44.30	1.64%	24,739
Oct 16, 2024	46.16	46.38	45.63	45.69	43.58	-1.06%	177,645
Oct 15, 2024	46.04	46.59	45.81	46.18	44.05	-1.11%	17,585
Oct 14, 2024	45.40	46.80	45.40	46.70	44.12	2.64%	19,517
Oct 11, 2024	46.67	46.67	44.82	45.50	42.98	-3.60%	106,662
Oct 10, 2024	46.88	47.34	46.80	47.20	44.59	0.96%	19,265
Oct 9, 2024	46.34	46.91	46.34	46.75	44.16	1.20%	12,986
Oct 8, 2024	46.36	46.88	45.52	46.19	43.64	-0.62%	13,258
Oct 7, 2024	46.40	47.01	46.25	46.48	43.91	1.15%	23,814
Oct 4, 2024	46.35	46.35	45.83	45.95	43.41	-0.11%	20,018
Oct 3, 2024	45.70	46.36	45.39	46.00	43.46	0.59%	19,921
Oct 2, 2024	45.32	45.73	45.02	45.73	43.20	1.60%	23,754
Oct 1, 2024	44.76	45.15	44.29	45.01	42.52	-	33,565
Sep 30, 2024	44.71	45.09	44.70	45.01	42.52	0.92%	18,197
Sep 27, 2024	44.64	44.65	44.44	44.60	42.13	-0.11%	14,703