SRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.40	41.21	40.40	40.65	40.65	0.72%	47,482
Dec 4, 2025	40.21	40.58	40.06	40.36	40.36	1.18%	89,818
Dec 3, 2025	40.15	40.20	39.65	39.89	39.89	-1.02%	150,192
Dec 2, 2025	41.00	41.01	40.15	40.30	40.30	-2.07%	79,129
Dec 1, 2025	41.19	41.87	40.97	41.15	40.70	-0.10%	74,558
Nov 28, 2025	41.58	41.58	40.75	41.19	40.74	1.35%	41,463
Nov 26, 2025	40.18	41.46	40.18	40.64	40.20	1.14%	96,652
Nov 25, 2025	40.70	41.72	40.02	40.18	39.74	-2.00%	105,289
Nov 24, 2025	42.00	42.75	40.96	41.00	40.55	-2.15%	85,943
Nov 21, 2025	42.51	43.13	41.90	41.90	41.44	-1.50%	41,054
Nov 20, 2025	43.19	43.28	42.37	42.54	42.07	-1.53%	37,350
Nov 19, 2025	42.91	43.40	42.80	43.20	42.73	0.68%	35,633
Nov 18, 2025	43.01	43.50	42.87	42.91	42.44	-0.39%	49,347
Nov 17, 2025	42.90	43.30	42.75	43.08	42.61	-0.94%	63,171
Nov 14, 2025	43.76	44.36	43.00	43.49	42.57	0.53%	176,235
Nov 13, 2025	43.19	44.18	43.00	43.26	42.34	0.79%	20,848
Nov 12, 2025	43.43	43.43	42.36	42.92	42.01	0.68%	46,267
Nov 11, 2025	42.32	42.65	42.18	42.63	41.73	0.78%	54,490
Nov 10, 2025	41.20	42.38	41.20	42.30	41.40	2.50%	288,535
Nov 7, 2025	42.43	42.43	41.01	41.27	40.40	-3.26%	291,673
Nov 6, 2025	42.99	43.41	42.58	42.66	41.76	0.05%	19,467
Nov 5, 2025	42.69	43.98	42.50	42.64	41.74	-0.16%	29,125
Nov 4, 2025	43.45	43.87	42.63	42.71	41.81	-1.82%	29,372
Nov 3, 2025	43.96	44.00	43.29	43.50	42.58	-0.16%	39,802
Oct 31, 2025	43.33	43.79	43.30	43.57	42.65	0.55%	31,925
Oct 30, 2025	43.29	43.33	43.10	43.33	42.41	0.81%	26,939
Oct 29, 2025	43.03	43.40	42.76	42.98	42.07	-0.09%	27,320
Oct 28, 2025	43.17	43.48	42.80	43.02	42.11	0.56%	36,829
Oct 27, 2025	42.78	43.14	42.54	42.78	41.87	0.99%	31,683
Oct 24, 2025	42.53	42.58	42.30	42.36	41.46	0.28%	14,372
Oct 23, 2025	42.36	42.45	42.21	42.24	41.35	0.07%	32,329
Oct 22, 2025	42.35	42.81	42.00	42.21	41.32	-0.24%	22,039
Oct 21, 2025	42.18	42.67	42.06	42.31	41.41	0.33%	15,303
Oct 20, 2025	42.03	42.74	42.03	42.17	41.28	0.07%	35,208
Oct 17, 2025	41.98	43.22	41.89	42.14	41.25	0.43%	29,807
Oct 16, 2025	43.52	43.88	41.85	41.96	41.07	-3.47%	59,968
Oct 15, 2025	43.46	43.80	43.30	43.47	42.55	-1.20%	20,279
Oct 14, 2025	43.68	44.37	43.68	44.00	42.63	0.43%	33,162
Oct 13, 2025	43.06	44.67	43.06	43.81	42.44	1.58%	32,737
Oct 10, 2025	43.75	44.22	43.10	43.13	41.79	-1.78%	24,974
Oct 9, 2025	44.10	44.83	43.76	43.91	42.54	-0.58%	24,719
Oct 8, 2025	44.20	44.39	44.13	44.17	42.79	-0.53%	19,793
Oct 7, 2025	44.86	45.13	44.12	44.40	43.02	-1.53%	37,542
Oct 6, 2025	45.84	45.84	45.00	45.09	43.68	-0.44%	33,036
Oct 3, 2025	45.04	45.70	44.99	45.29	43.88	-0.13%	23,564
Oct 2, 2025	45.70	45.70	44.91	45.35	43.94	-	22,473
Oct 1, 2025	45.90	46.40	45.00	45.35	43.94	-1.31%	29,643
Sep 30, 2025	45.96	46.28	45.66	45.95	44.52	0.17%	28,237
Sep 29, 2025	46.05	46.05	45.10	45.87	44.44	0.15%	31,245
Sep 26, 2025	45.45	46.19	45.20	45.80	44.37	0.81%	19,844
Sep 25, 2025	45.31	45.89	45.15	45.43	44.01	0.22%	23,570
Sep 24, 2025	45.15	45.36	44.81	45.33	43.92	0.40%	18,632
Sep 23, 2025	45.07	45.33	44.75	45.15	43.74	1.39%	18,880
Sep 22, 2025	44.83	45.09	44.46	44.53	43.14	-0.60%	38,090
Sep 19, 2025	44.73	44.90	44.49	44.80	43.40	-0.31%	16,482
Sep 18, 2025	44.95	45.24	44.52	44.94	43.54	0.45%	17,741
Sep 17, 2025	45.00	45.30	44.45	44.74	43.34	-0.27%	25,048
Sep 16, 2025	44.57	44.99	44.42	44.86	43.46	-0.13%	15,026
Sep 15, 2025	44.60	45.24	44.49	44.92	43.08	1.40%	26,570
Sep 12, 2025	43.74	44.49	43.74	44.30	42.49	1.21%	18,366
Sep 11, 2025	44.25	44.46	43.67	43.77	41.98	-0.25%	25,958
Sep 10, 2025	43.77	44.51	43.68	43.88	42.09	0.90%	52,145
Sep 9, 2025	43.74	43.92	43.47	43.49	41.71	-0.06%	24,140
Sep 8, 2025	43.76	43.85	43.45	43.52	41.74	-0.15%	17,753
Sep 5, 2025	43.95	43.95	43.44	43.58	41.80	-0.16%	14,287
Sep 4, 2025	43.64	43.75	43.35	43.65	41.87	0.85%	19,834
Sep 3, 2025	43.54	43.87	43.22	43.28	41.51	-0.55%	20,100
Sep 2, 2025	43.50	43.89	43.40	43.52	41.74	-0.02%	24,270
Aug 29, 2025	43.41	43.68	43.41	43.53	41.75	0.21%	25,252
Aug 28, 2025	43.20	43.69	43.20	43.44	41.66	0.32%	26,340
Aug 27, 2025	43.05	43.40	43.05	43.30	41.53	0.46%	13,175
Aug 26, 2025	42.90	43.20	42.82	43.10	41.34	0.09%	15,870
Aug 25, 2025	42.92	43.39	42.84	43.06	41.30	0.70%	17,140
Aug 22, 2025	43.20	43.50	42.56	42.76	41.01	-0.45%	40,169
Aug 21, 2025	43.23	43.23	42.92	42.96	41.20	-0.82%	12,123
Aug 20, 2025	42.68	43.31	42.26	43.31	41.54	1.45%	36,313
Aug 19, 2025	43.49	43.49	42.50	42.69	40.94	-1.39%	44,971
Aug 18, 2025	43.67	43.81	42.94	43.29	41.52	-0.87%	28,713
Aug 15, 2025	44.02	44.15	43.40	43.67	41.88	-1.11%	16,532
Aug 14, 2025	44.45	44.45	44.00	44.16	41.92	-0.63%	18,861
Aug 13, 2025	43.99	44.44	43.83	44.44	42.19	1.14%	40,691
Aug 12, 2025	44.00	44.47	43.73	43.94	41.71	-0.14%	47,506
Aug 11, 2025	44.23	44.70	43.57	44.00	41.77	-0.61%	62,322
Aug 8, 2025	43.78	44.28	43.42	44.27	42.03	1.65%	37,758
Aug 7, 2025	43.50	43.60	43.41	43.55	41.34	0.51%	23,980
Aug 6, 2025	43.34	43.40	43.01	43.33	41.13	-	22,511
Aug 5, 2025	43.07	43.34	42.68	43.33	41.13	0.35%	30,606
Aug 4, 2025	42.65	43.28	42.51	43.18	40.99	1.74%	29,386
Aug 1, 2025	43.22	43.22	42.26	42.44	40.29	-1.28%	39,618
Jul 31, 2025	42.99	43.46	42.78	42.99	40.81	0.77%	58,927
Jul 30, 2025	42.73	42.99	42.45	42.66	40.50	-0.09%	43,107
Jul 29, 2025	42.46	42.73	42.23	42.70	40.54	0.95%	20,130
Jul 28, 2025	41.90	42.45	41.82	42.30	40.16	1.62%	38,395
Jul 25, 2025	41.75	41.99	41.40	41.63	39.52	0.40%	18,914
Jul 24, 2025	42.19	42.19	41.42	41.46	39.36	-0.58%	30,173
Jul 23, 2025	41.50	41.96	41.49	41.70	39.59	0.55%	9,193
Jul 22, 2025	41.63	41.94	41.35	41.47	39.37	-0.36%	27,784
Jul 21, 2025	41.87	42.00	41.61	41.62	39.51	-0.07%	32,435
Jul 18, 2025	41.50	41.94	41.30	41.65	39.54	0.73%	27,109
Jul 17, 2025	41.40	41.53	41.25	41.35	39.26	-0.41%	18,773