SRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.29	48.99	48.14	48.25	48.25	-1.03%	41,640
May 26, 2026	49.57	49.82	48.39	48.75	48.75	-1.04%	56,921
May 22, 2026	48.82	49.45	48.75	49.26	49.26	0.86%	24,856
May 21, 2026	48.99	49.45	48.45	48.84	48.84	0.60%	40,143
May 20, 2026	49.15	49.78	48.09	48.55	48.55	-1.84%	41,848
May 19, 2026	49.22	49.48	48.69	49.46	49.46	0.65%	45,794
May 18, 2026	49.89	50.10	48.86	49.14	49.14	-0.28%	21,228
May 15, 2026	49.75	50.60	48.86	49.28	49.28	-1.58%	59,545
May 14, 2026	49.68	50.70	49.35	50.52	50.07	1.75%	57,168
May 13, 2026	49.12	49.79	49.09	49.65	49.21	0.40%	27,936
May 12, 2026	48.79	49.47	48.00	49.45	49.01	2.00%	73,154
May 11, 2026	47.59	48.69	47.59	48.48	48.05	1.91%	60,053
May 8, 2026	48.00	48.25	47.13	47.57	47.15	-0.73%	35,687
May 7, 2026	48.50	48.50	46.66	47.92	47.49	-1.98%	79,947
May 6, 2026	50.78	50.78	48.52	48.89	48.45	-3.76%	125,565
May 5, 2026	50.15	51.43	50.03	50.80	50.35	1.70%	57,528
May 4, 2026	48.55	50.10	48.35	49.95	49.51	3.05%	99,569
May 1, 2026	48.35	48.50	47.83	48.47	48.04	0.31%	36,217
Apr 30, 2026	46.75	48.38	46.66	48.32	47.89	3.03%	77,825
Apr 29, 2026	46.45	47.15	46.09	46.90	46.48	1.43%	48,321
Apr 28, 2026	45.80	46.39	45.37	46.24	45.83	1.23%	69,210
Apr 27, 2026	45.43	45.68	44.82	45.68	45.27	1.71%	36,196
Apr 24, 2026	45.20	45.29	44.15	44.91	44.51	-0.38%	33,749
Apr 23, 2026	45.00	45.29	44.61	45.08	44.68	0.22%	28,077
Apr 22, 2026	44.47	45.00	44.40	44.98	44.58	1.65%	29,310
Apr 21, 2026	44.50	44.50	43.65	44.25	43.86	-0.11%	37,906
Apr 20, 2026	44.01	44.50	44.01	44.30	43.91	0.61%	49,454
Apr 17, 2026	44.36	44.59	43.51	44.03	43.64	-1.21%	80,185
Apr 16, 2026	44.78	44.89	44.07	44.57	44.17	-0.36%	31,965
Apr 15, 2026	45.09	45.29	44.74	45.18	44.33	0.78%	29,945
Apr 14, 2026	45.55	45.55	44.25	44.83	43.99	-1.26%	61,828
Apr 13, 2026	45.83	45.83	45.14	45.40	44.55	0.46%	40,746
Apr 10, 2026	44.80	45.23	44.44	45.19	44.34	2.17%	76,286
Apr 9, 2026	43.96	44.80	43.70	44.23	43.40	1.47%	43,815
Apr 8, 2026	42.65	43.63	42.03	43.59	42.77	1.87%	107,517
Apr 7, 2026	43.14	43.17	42.66	42.79	41.99	0.35%	44,416
Apr 6, 2026	42.30	43.30	42.29	42.64	41.84	-0.54%	46,802
Apr 2, 2026	42.98	43.96	42.60	42.87	42.06	1.25%	58,286
Apr 1, 2026	43.78	44.12	42.00	42.34	41.54	-4.83%	184,342
Mar 31, 2026	45.10	46.17	43.88	44.49	43.65	-1.20%	95,131
Mar 30, 2026	46.05	46.30	44.79	45.03	44.18	-1.90%	71,798
Mar 27, 2026	45.75	46.01	45.65	45.90	45.04	0.33%	43,521
Mar 26, 2026	45.64	46.09	45.55	45.75	44.89	0.24%	43,524
Mar 25, 2026	45.36	45.85	45.36	45.64	44.78	0.62%	26,931
Mar 24, 2026	44.46	45.72	44.46	45.36	44.51	2.37%	40,427
Mar 23, 2026	44.59	44.97	43.88	44.31	43.48	-0.63%	60,712
Mar 20, 2026	46.30	46.43	44.11	44.59	43.75	-3.11%	84,008
Mar 19, 2026	44.86	46.17	44.82	46.02	45.16	2.61%	73,453
Mar 18, 2026	44.82	44.99	44.50	44.85	44.01	0.34%	51,840
Mar 17, 2026	44.25	44.77	44.22	44.70	43.86	1.09%	60,682