SVC(SVC)
SVC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $8.41 | $8.51 | $8.09 | $8.41 | 1.67M |
| 7/27/2026 | $8.53 | $8.64 | $8.32 | $8.34 | 1.10M |
| 7/24/2026 | $8.61 | $8.70 | $8.42 | $8.46 | 1.10M |
| 7/23/2026 | $8.52 | $8.58 | $8.40 | $8.53 | 1.17M |
| 7/22/2026 | $8.86 | $8.86 | $8.38 | $8.54 | 1.63M |
| 7/21/2026 | $8.72 | $8.87 | $8.66 | $8.84 | 2.14M |
| 7/20/2026 | $8.54 | $8.90 | $8.48 | $8.76 | 2.78M |
| 7/17/2026 | $8.65 | $8.72 | $8.47 | $8.60 | 1.57M |
| 7/16/2026 | $8.60 | $8.83 | $8.54 | $8.70 | 2.03M |
| 7/15/2026 | $8.53 | $8.76 | $8.49 | $8.59 | 1.41M |
| 7/14/2026 | $8.88 | $8.97 | $8.54 | $8.54 | 1.78M |
| 7/13/2026 | $8.83 | $9.02 | $8.72 | $8.86 | 2.62M |
| 7/10/2026 | $8.75 | $8.89 | $8.62 | $8.83 | 2.60M |
| 7/9/2026 | $8.57 | $8.76 | $8.30 | $8.75 | 2.98M |
| 7/8/2026 | $8.61 | $8.72 | $8.57 | $8.57 | 2.48M |
| 7/7/2026 | $8.80 | $8.92 | $8.53 | $8.71 | 2.89M |
| 7/6/2026 | $8.65 | $8.85 | $8.55 | $8.70 | 1.64M |
| 7/2/2026 | $8.35 | $8.70 | $8.35 | $8.65 | 2.16M |
| 7/1/2026 | $8.50 | $8.65 | $8.25 | $8.40 | 1.88M |
| 6/30/2026 | $8.45 | $8.85 | $8.30 | $8.45 | 2.28M |
| 6/29/2026 | $8.55 | $8.55 | $8.15 | $8.45 | 1.21M |
| 6/26/2026 | $8.45 | $8.60 | $8.15 | $8.55 | 5.86M |
| 6/25/2026 | $8.80 | $8.90 | $8.45 | $8.50 | 2.17M |
| 6/24/2026 | $8.55 | $8.80 | $8.50 | $8.80 | 2.34M |
| 6/23/2026 | $8.40 | $8.60 | $8.10 | $8.55 | 1.45M |
| 6/22/2026 | $8.30 | $8.55 | $8.20 | $8.30 | 1.48M |
| 6/18/2026 | $8.20 | $8.45 | $8.05 | $8.45 | 3.44M |
| 6/17/2026 | $8.25 | $8.60 | $8.00 | $8.00 | 1.75M |
| 6/16/2026 | $8.05 | $8.30 | $8.05 | $8.10 | 851,140 |
| 6/15/2026 | $8.20 | $8.30 | $7.95 | $8.00 | 885,603 |
| 6/12/2026 | $8.15 | $8.30 | $8.05 | $8.10 | 1.17M |
| 6/11/2026 | $8.35 | $8.50 | $8.10 | $8.20 | 953,642 |
| 6/10/2026 | $8.20 | $8.30 | $8.10 | $8.30 | 1.75M |
| 6/9/2026 | $7.60 | $8.30 | $7.60 | $8.20 | 2.10M |
| 6/8/2026 | $7.85 | $8.00 | $7.65 | $7.70 | 976,621 |
| 6/5/2026 | $8.20 | $8.25 | $7.75 | $7.85 | 1.74M |
| 6/4/2026 | $8.40 | $8.50 | $8.15 | $8.25 | 1.53M |
| 6/3/2026 | $8.50 | $8.55 | $8.25 | $8.30 | 786,400 |
| 6/2/2026 | $8.70 | $8.90 | $8.60 | $8.60 | 542,474 |
| 6/1/2026 | $8.80 | $8.95 | $8.65 | $8.75 | 683,820 |
| 5/29/2026 | $8.90 | $9.15 | $8.85 | $8.95 | 4.66M |
| 5/28/2026 | $8.70 | $9.15 | $8.70 | $9.00 | 1.43M |
| 5/27/2026 | $8.65 | $8.90 | $8.55 | $8.75 | 1.68M |
| 5/26/2026 | $8.55 | $8.75 | $8.55 | $8.65 | 1.07M |
| 5/22/2026 | $8.65 | $8.75 | $8.45 | $8.55 | 521,386 |
| 5/21/2026 | $8.75 | $8.90 | $8.45 | $8.60 | 1.06M |
| 5/20/2026 | $8.20 | $9.00 | $8.15 | $8.85 | 3.48M |
| 5/19/2026 | $8.60 | $8.70 | $8.15 | $8.20 | 1.74M |
| 5/18/2026 | $8.35 | $8.65 | $8.30 | $8.60 | 2.02M |
| 5/15/2026 | $8.30 | $8.35 | $7.95 | $8.30 | 1.34M |
| 5/14/2026 | $8.15 | $8.65 | $8.15 | $8.45 | 1.90M |
| 5/13/2026 | $8.20 | $8.80 | $8.15 | $8.25 | 3.11M |
| 5/12/2026 | $8.05 | $8.40 | $7.85 | $8.10 | 3.12M |
| 5/11/2026 | $8.05 | $8.30 | $7.75 | $8.00 | 1.70M |
| 5/8/2026 | $7.95 | $8.25 | $7.75 | $8.20 | 2.31M |
| 5/7/2026 | $7.60 | $7.95 | $7.40 | $7.70 | 1.59M |
| 5/6/2026 | $8.00 | $8.10 | $7.70 | $7.90 | 1.22M |
| 5/5/2026 | $7.50 | $7.70 | $7.35 | $7.70 | 905,920 |
| 5/4/2026 | $7.85 | $7.90 | $7.45 | $7.50 | 986,369 |
| 5/1/2026 | $7.75 | $7.90 | $7.60 | $7.80 | 1.35M |
| 4/30/2026 | $7.60 | $7.90 | $7.40 | $7.75 | 2.59M |
| 4/29/2026 | $7.75 | $7.85 | $7.35 | $7.50 | 2.01M |