SVC(SVC)
SVC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $1.69 | $1.72 | $1.63 | $1.71 | 29.31M |
| 6/25/2026 | $1.76 | $1.78 | $1.69 | $1.70 | 10.85M |
| 6/24/2026 | $1.71 | $1.76 | $1.70 | $1.76 | 11.72M |
| 6/23/2026 | $1.68 | $1.72 | $1.62 | $1.71 | 7.27M |
| 6/22/2026 | $1.66 | $1.71 | $1.64 | $1.66 | 7.39M |
| 6/18/2026 | $1.64 | $1.69 | $1.61 | $1.69 | 17.22M |
| 6/17/2026 | $1.65 | $1.72 | $1.60 | $1.60 | 8.73M |
| 6/16/2026 | $1.61 | $1.66 | $1.61 | $1.62 | 4.26M |
| 6/15/2026 | $1.64 | $1.66 | $1.59 | $1.60 | 4.43M |
| 6/12/2026 | $1.63 | $1.66 | $1.61 | $1.62 | 5.83M |
| 6/11/2026 | $1.67 | $1.70 | $1.62 | $1.64 | 4.77M |
| 6/10/2026 | $1.64 | $1.66 | $1.62 | $1.66 | 8.76M |
| 6/9/2026 | $1.52 | $1.66 | $1.52 | $1.64 | 10.50M |
| 6/8/2026 | $1.57 | $1.60 | $1.53 | $1.54 | 4.88M |
| 6/5/2026 | $1.64 | $1.65 | $1.55 | $1.57 | 8.71M |
| 6/4/2026 | $1.68 | $1.70 | $1.63 | $1.65 | 7.63M |
| 6/3/2026 | $1.70 | $1.71 | $1.65 | $1.66 | 3.93M |
| 6/2/2026 | $1.74 | $1.78 | $1.72 | $1.72 | 2.71M |
| 6/1/2026 | $1.76 | $1.79 | $1.73 | $1.75 | 3.42M |
| 5/29/2026 | $1.78 | $1.83 | $1.77 | $1.79 | 23.31M |
| 5/28/2026 | $1.74 | $1.83 | $1.74 | $1.80 | 7.17M |
| 5/27/2026 | $1.73 | $1.78 | $1.71 | $1.75 | 8.40M |
| 5/26/2026 | $1.71 | $1.75 | $1.71 | $1.73 | 5.33M |
| 5/22/2026 | $1.73 | $1.75 | $1.69 | $1.71 | 2.61M |
| 5/21/2026 | $1.75 | $1.78 | $1.69 | $1.72 | 5.28M |
| 5/20/2026 | $1.64 | $1.80 | $1.63 | $1.77 | 17.40M |
| 5/19/2026 | $1.72 | $1.74 | $1.63 | $1.64 | 8.68M |
| 5/18/2026 | $1.67 | $1.73 | $1.66 | $1.72 | 10.12M |
| 5/15/2026 | $1.66 | $1.67 | $1.59 | $1.66 | 6.68M |
| 5/14/2026 | $1.63 | $1.73 | $1.63 | $1.69 | 9.50M |
| 5/13/2026 | $1.64 | $1.76 | $1.63 | $1.65 | 15.57M |
| 5/12/2026 | $1.61 | $1.68 | $1.57 | $1.62 | 15.59M |
| 5/11/2026 | $1.61 | $1.66 | $1.55 | $1.60 | 8.49M |
| 5/8/2026 | $1.59 | $1.65 | $1.55 | $1.64 | 11.56M |
| 5/7/2026 | $1.52 | $1.59 | $1.48 | $1.54 | 7.96M |
| 5/6/2026 | $1.60 | $1.62 | $1.54 | $1.58 | 6.09M |
| 5/5/2026 | $1.50 | $1.54 | $1.47 | $1.54 | 4.53M |
| 5/4/2026 | $1.57 | $1.58 | $1.49 | $1.50 | 4.93M |
| 5/1/2026 | $1.55 | $1.58 | $1.52 | $1.56 | 6.74M |
| 4/30/2026 | $1.52 | $1.58 | $1.48 | $1.55 | 12.95M |
| 4/29/2026 | $1.55 | $1.57 | $1.47 | $1.50 | 10.07M |
| 4/28/2026 | $1.55 | $1.58 | $1.51 | $1.54 | 10.03M |
| 4/27/2026 | $1.54 | $1.58 | $1.52 | $1.53 | 8.72M |
| 4/24/2026 | $1.45 | $1.55 | $1.43 | $1.54 | 5.65M |
| 4/23/2026 | $1.53 | $1.57 | $1.39 | $1.43 | 7.94M |
| 4/22/2026 | $1.51 | $1.56 | $1.51 | $1.53 | 5.51M |
| 4/21/2026 | $1.54 | $1.62 | $1.51 | $1.52 | 20.94M |
| 4/20/2026 | $1.42 | $1.54 | $1.42 | $1.53 | 21.63M |
| 4/17/2026 | $1.40 | $1.46 | $1.36 | $1.44 | 14.36M |
| 4/16/2026 | $1.39 | $1.41 | $1.36 | $1.38 | 2.84M |
| 4/15/2026 | $1.32 | $1.40 | $1.31 | $1.40 | 8.94M |
| 4/14/2026 | $1.35 | $1.36 | $1.31 | $1.33 | 10.59M |
| 4/13/2026 | $1.25 | $1.35 | $1.23 | $1.34 | 11.51M |
| 4/10/2026 | $1.28 | $1.31 | $1.21 | $1.26 | 17.89M |
| 4/9/2026 | $1.29 | $1.35 | $1.27 | $1.29 | 20.04M |
| 4/8/2026 | $1.31 | $1.35 | $1.20 | $1.29 | 65.24M |
| 4/7/2026 | $1.30 | $1.32 | $1.21 | $1.27 | 9.50M |
| 4/6/2026 | $1.28 | $1.39 | $1.27 | $1.31 | 30.63M |
| 4/2/2026 | $1.19 | $1.30 | $1.17 | $1.27 | 82.94M |
| 4/1/2026 | $1.19 | $1.22 | $1.15 | $1.18 | 51.73M |
| 3/31/2026 | $1.55 | $1.57 | $1.13 | $1.36 | 12.03M |