SRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.42	42.21	41.31	41.78	41.78	1.04%	23,957
Jun 26, 2025	41.18	41.46	41.18	41.35	41.35	0.44%	24,183
Jun 25, 2025	41.11	41.41	41.04	41.17	41.17	0.32%	18,145
Jun 24, 2025	40.67	41.26	40.67	41.04	41.04	0.34%	32,579
Jun 23, 2025	42.18	42.38	40.81	40.90	40.90	-2.97%	31,803
Jun 20, 2025	41.57	42.65	41.57	42.15	42.15	1.10%	27,123
Jun 18, 2025	42.30	42.40	41.50	41.69	41.69	-1.56%	28,847
Jun 17, 2025	42.26	42.57	42.11	42.35	42.35	-0.12%	15,741
Jun 16, 2025	42.30	42.71	42.30	42.40	42.40	-0.70%	16,406
Jun 13, 2025	42.77	42.77	42.48	42.70	42.25	0.52%	23,801
Jun 12, 2025	42.52	42.65	42.32	42.48	42.03	0.21%	33,797
Jun 11, 2025	42.38	42.54	42.05	42.39	41.95	0.07%	57,781
Jun 10, 2025	42.00	42.57	41.95	42.36	41.92	1.22%	60,172
Jun 9, 2025	41.76	41.95	41.01	41.85	41.41	1.21%	85,526
Jun 6, 2025	41.55	41.55	41.07	41.35	40.92	0.46%	21,901
Jun 5, 2025	41.50	41.56	40.76	41.16	40.73	-0.51%	16,550
Jun 4, 2025	41.50	41.50	41.18	41.37	40.94	0.15%	17,202
Jun 3, 2025	40.22	41.49	40.21	41.31	40.88	2.25%	35,987
Jun 2, 2025	40.00	40.46	40.00	40.40	39.98	1.18%	35,421
May 30, 2025	39.85	40.11	39.70	39.93	39.51	-0.22%	22,989
May 29, 2025	40.28	40.31	39.76	40.02	39.60	0.05%	30,363
May 28, 2025	40.17	40.30	40.00	40.00	39.58	-0.10%	18,915
May 27, 2025	40.46	40.46	39.96	40.04	39.62	-	41,067
May 23, 2025	39.38	40.45	39.38	40.04	39.62	0.93%	14,394
May 22, 2025	40.50	40.50	39.03	39.67	39.25	-1.47%	42,227
May 21, 2025	40.99	41.03	40.15	40.26	39.84	-1.30%	23,353
May 20, 2025	40.53	40.95	40.41	40.79	40.36	0.64%	12,306
May 19, 2025	40.31	40.73	40.28	40.53	40.10	-0.54%	32,838
May 16, 2025	40.55	41.32	40.47	40.75	40.32	0.52%	16,316
May 15, 2025	40.48	41.01	40.25	40.54	40.11	-2.36%	33,719
May 14, 2025	42.00	42.00	40.68	41.52	40.63	-0.36%	33,048
May 13, 2025	41.14	41.83	40.67	41.67	40.78	2.36%	42,619
May 12, 2025	41.00	41.00	40.20	40.71	39.84	1.34%	24,783
May 9, 2025	40.00	40.30	40.00	40.17	39.31	0.48%	16,573
May 8, 2025	39.75	40.51	39.68	39.98	39.13	1.60%	34,683
May 7, 2025	39.15	39.65	39.10	39.35	38.51	0.61%	27,329
May 6, 2025	39.68	39.78	39.00	39.11	38.27	-0.53%	22,067
May 5, 2025	38.64	39.34	38.48	39.32	38.48	1.44%	25,204
May 2, 2025	39.02	39.88	38.65	38.76	37.93	-0.67%	37,922
May 1, 2025	38.40	39.84	38.26	39.02	38.19	2.17%	22,971
Apr 30, 2025	39.00	39.31	37.70	38.19	37.37	-3.14%	42,460
Apr 29, 2025	39.40	39.43	39.00	39.43	38.59	0.08%	25,406
Apr 28, 2025	39.52	39.69	39.20	39.40	38.56	-0.25%	23,847
Apr 25, 2025	39.24	39.63	39.00	39.50	38.66	1.33%	21,301
Apr 24, 2025	38.19	39.03	38.10	38.98	38.15	2.93%	24,912
Apr 23, 2025	37.77	38.44	37.60	37.87	37.06	1.69%	25,280
Apr 22, 2025	36.76	37.73	36.69	37.24	36.44	2.03%	33,366
Apr 21, 2025	37.60	38.66	36.05	36.50	35.72	-4.33%	43,922
Apr 17, 2025	38.59	38.94	37.91	38.15	37.34	0.08%	41,085
Apr 16, 2025	38.20	39.20	37.70	38.12	37.31	-0.21%	42,568