SRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.10	42.37	40.10	42.29	42.29	2.63%	37,744
Dec 19, 2024	41.59	42.35	41.17	41.20	41.20	-	44,238
Dec 18, 2024	43.11	43.40	41.17	41.20	41.20	-4.43%	88,625
Dec 17, 2024	44.62	44.62	42.98	43.11	43.11	-3.15%	64,508
Dec 16, 2024	44.77	44.99	44.20	44.51	44.51	-1.09%	24,948
Dec 13, 2024	44.80	45.10	44.80	45.00	44.55	0.56%	33,189
Dec 12, 2024	44.83	45.14	44.71	44.75	44.30	-0.11%	44,230
Dec 11, 2024	44.50	44.93	44.50	44.80	44.35	0.72%	31,757
Dec 10, 2024	44.50	44.86	44.46	44.48	44.04	-0.20%	31,535
Dec 9, 2024	45.91	45.91	44.56	44.57	44.12	-2.47%	53,415
Dec 6, 2024	46.05	46.05	45.52	45.70	45.24	-0.01%	25,055
Dec 5, 2024	45.25	45.93	45.10	45.70	45.25	1.00%	27,828
Dec 4, 2024	47.01	47.01	44.72	45.25	44.80	-2.31%	52,718
Dec 3, 2024	46.00	46.47	45.73	46.32	45.86	0.89%	48,602
Dec 2, 2024	46.11	46.77	45.84	45.91	45.45	-1.27%	63,188
Nov 29, 2024	45.70	46.79	45.42	46.50	46.04	2.49%	43,469
Nov 27, 2024	44.62	45.60	44.62	45.37	44.92	1.68%	36,138
Nov 26, 2024	44.24	44.80	44.24	44.62	44.17	0.56%	31,096
Nov 25, 2024	45.00	45.00	44.20	44.37	43.93	-0.05%	50,945
Nov 22, 2024	44.02	44.55	43.91	44.39	43.95	-0.80%	160,695
Nov 21, 2024	45.26	45.28	44.70	44.75	44.30	-0.86%	41,399
Nov 20, 2024	44.73	45.40	44.40	45.14	44.69	1.07%	34,927
Nov 19, 2024	43.60	44.73	43.56	44.66	44.21	2.48%	39,067
Nov 18, 2024	43.87	43.87	43.43	43.58	43.14	0.25%	74,161
Nov 15, 2024	43.03	43.48	43.03	43.47	43.04	1.49%	57,461
Nov 14, 2024	43.39	43.43	42.70	42.83	42.40	-0.44%	32,103
Nov 13, 2024	43.40	43.50	42.76	43.02	42.59	-2.09%	115,032
Nov 12, 2024	45.41	45.91	43.51	43.94	43.50	-2.62%	38,791
Nov 11, 2024	45.08	45.55	44.10	45.12	44.67	2.55%	71,843
Nov 8, 2024	42.58	44.04	42.58	44.00	43.56	3.33%	27,688
Nov 7, 2024	42.40	42.93	42.30	42.58	42.15	2.09%	28,567
Nov 6, 2024	42.17	42.27	41.16	41.71	41.29	2.94%	40,655
Nov 5, 2024	40.01	40.70	40.01	40.52	40.11	1.12%	44,594
Nov 4, 2024	40.73	41.03	39.90	40.07	39.67	-1.55%	46,235
Nov 1, 2024	40.75	40.75	40.46	40.70	39.85	1.02%	38,804
Oct 31, 2024	40.41	40.87	39.85	40.29	39.44	-0.67%	61,655
Oct 30, 2024	40.50	41.00	40.40	40.56	39.71	-1.26%	84,875
Oct 29, 2024	43.47	43.49	40.70	41.08	40.22	-6.35%	72,151
Oct 28, 2024	44.51	44.75	43.70	43.86	42.94	-1.83%	21,962
Oct 25, 2024	45.50	45.65	44.42	44.68	43.74	-0.54%	23,693
Oct 24, 2024	44.22	45.30	44.22	44.92	43.98	1.09%	24,456
Oct 23, 2024	45.00	45.00	43.38	44.44	43.51	-4.72%	89,065
Oct 22, 2024	47.04	47.14	46.36	46.64	45.66	-1.10%	63,999
Oct 21, 2024	46.86	47.27	46.86	47.16	46.17	0.30%	24,608
Oct 18, 2024	46.26	47.09	46.26	47.02	46.03	1.25%	17,747
Oct 17, 2024	45.87	46.81	45.76	46.44	45.47	1.64%	24,739
Oct 16, 2024	46.16	46.38	45.63	45.69	44.73	-1.06%	177,645
Oct 15, 2024	46.04	46.59	45.81	46.18	45.21	-1.11%	17,585
Oct 14, 2024	45.40	46.80	45.40	46.70	45.28	2.64%	19,517
Oct 11, 2024	46.67	46.67	44.82	45.50	44.11	-3.60%	106,662
Oct 10, 2024	46.88	47.34	46.80	47.20	45.76	0.96%	19,265
Oct 9, 2024	46.34	46.91	46.34	46.75	45.33	1.20%	12,986
Oct 8, 2024	46.36	46.88	45.52	46.19	44.79	-0.62%	13,258
Oct 7, 2024	46.40	47.01	46.25	46.48	45.07	1.15%	23,814
Oct 4, 2024	46.35	46.35	45.83	45.95	44.55	-0.11%	20,018
Oct 3, 2024	45.70	46.36	45.39	46.00	44.60	0.59%	19,921
Oct 2, 2024	45.32	45.73	45.02	45.73	44.34	1.60%	23,754
Oct 1, 2024	44.76	45.15	44.29	45.01	43.64	-	33,565
Sep 30, 2024	44.71	45.09	44.70	45.01	43.64	0.92%	18,197
Sep 27, 2024	44.64	44.65	44.44	44.60	43.24	-0.11%	14,703
Sep 26, 2024	44.66	44.83	44.42	44.65	43.29	-0.36%	12,520
Sep 25, 2024	44.03	44.90	44.03	44.81	43.45	1.64%	15,983
Sep 24, 2024	43.94	44.37	43.59	44.09	42.74	0.82%	16,739
Sep 23, 2024	43.13	43.85	43.00	43.73	42.40	1.20%	14,953
Sep 20, 2024	43.43	43.45	43.16	43.21	41.89	0.20%	11,377
Sep 19, 2024	43.15	43.39	43.09	43.13	41.81	0.64%	11,683
Sep 18, 2024	42.85	42.99	42.60	42.85	41.55	0.11%	8,866
Sep 17, 2024	42.92	43.14	42.51	42.80	41.50	-0.97%	11,164
Sep 16, 2024	43.50	43.55	42.78	43.22	41.47	-0.08%	41,885
Sep 13, 2024	43.06	43.28	42.84	43.26	41.50	0.17%	28,209
Sep 12, 2024	43.13	43.25	42.81	43.18	41.43	0.36%	16,597
Sep 11, 2024	43.29	43.29	42.76	43.03	41.28	-0.15%	9,149
Sep 10, 2024	42.71	43.28	42.71	43.09	41.34	0.72%	15,109
Sep 9, 2024	42.65	43.23	42.58	42.78	41.05	-0.11%	16,735
Sep 6, 2024	42.92	43.00	42.58	42.83	41.09	0.21%	10,233
Sep 5, 2024	42.74	43.14	42.34	42.74	41.01	-0.35%	17,916
Sep 4, 2024	42.90	43.35	42.50	42.89	41.15	0.37%	20,670
Sep 3, 2024	42.88	42.99	42.40	42.73	41.00	-0.81%	13,970
Aug 30, 2024	43.47	43.47	42.93	43.08	41.33	-0.52%	23,152
Aug 29, 2024	42.88	43.34	42.71	43.31	41.55	1.18%	15,858
Aug 28, 2024	42.97	43.04	42.62	42.80	41.07	-0.16%	7,783
Aug 27, 2024	42.85	43.35	42.58	42.87	41.13	-	7,374
Aug 26, 2024	42.63	43.19	42.29	42.87	41.13	1.16%	18,786
Aug 23, 2024	42.07	42.49	42.07	42.38	40.66	0.64%	4,811
Aug 22, 2024	41.93	42.27	41.85	42.11	40.40	0.38%	7,360
Aug 21, 2024	42.35	42.73	41.90	41.95	40.25	-1.81%	20,960
Aug 20, 2024	42.91	43.35	42.60	42.73	40.99	-0.29%	7,384
Aug 19, 2024	42.70	43.37	42.67	42.85	41.11	0.44%	21,249
Aug 16, 2024	42.51	42.73	42.51	42.66	40.93	0.28%	21,844
Aug 15, 2024	42.42	42.55	42.00	42.55	40.82	-0.12%	12,294
Aug 14, 2024	42.14	42.63	41.94	42.60	40.44	1.59%	15,958
Aug 13, 2024	42.39	42.50	41.91	41.93	39.81	0.05%	15,299
Aug 12, 2024	41.68	42.50	41.68	41.91	39.79	0.36%	13,298
Aug 9, 2024	41.67	42.18	41.01	41.76	39.65	0.41%	9,890
Aug 8, 2024	41.15	41.67	41.15	41.59	39.49	1.17%	18,697
Aug 7, 2024	40.66	41.57	40.40	41.11	39.03	2.98%	26,935
Aug 6, 2024	39.44	40.17	39.30	39.92	37.90	2.21%	28,040
Aug 5, 2024	41.29	41.35	38.60	39.06	37.08	-7.95%	62,916
Aug 2, 2024	42.22	42.96	42.00	42.43	40.28	-1.78%	21,653
Aug 1, 2024	43.51	43.51	42.33	43.20	41.02	0.47%	18,375