Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	SRV	39.73	40.2899	39.69	39.74	-0.01	32,949	159	37.35	43.01
2024-05-01	Z	SRV	39.92	40.78	39.73	39.73	-0.28	16,668	150	36.34	42.81
2024-04-30	Z	SRV	41.20	41.2464	40.00	40.01	-0.97	29,891	160	40.01	43.85
2024-04-29	Z	SRV	40.90	41.879	40.90	40.98	0.01	14,095	99	38.11	44.48
2024-04-26	Z	SRV	41.20	41.7599	40.90	40.98	0.24	28,625	164	37.35	44.51
2024-04-25	Z	SRV	40.89	41.50	40.6701	40.99	-0.2339	9,730	98	37.82	44.11
2024-04-24	Z	SRV	42.63	42.63	41.12	41.22	-0.985	23,535	142	38.73	45.06
2024-04-23	Z	SRV	41.64	42.42	41.5228	42.255	0.833	10,650	108	38.48	45.34
2024-04-22	Z	SRV	40.80	41.719	40.5901	41.38	0.611	36,953	162	37.89	44.41
2024-04-19	Z	SRV	39.38	41.61	39.18	40.74	1.38	16,482	103	37.35	43.44
2024-04-18	Z	SRV	38.59	39.44	38.59	39.28	0.50	17,868	129	37.35	42.05
2024-04-17	Z	SRV	38.10	38.88	38.10	38.77	0.885	47,182	165	37.35	41.17
2024-04-16	Z	SRV	38.30	38.40	37.50	37.935	-0.425	66,227	247	35.16	41.05
2024-04-15	Z	SRV	41.23	41.23	38.10	38.43	-2.81	120,979	526	36.20	44.13
2024-04-12	Z	SRV	44.51	44.515	40.985	41.24	-3.153	93,099	416	39.24	44.83
2024-04-11	Z	SRV	45.00	45.4699	44.913	44.913	-0.117	25,450	152	41.88	47.31
2024-04-10	Z	SRV	44.79	45.60	44.77	45.03	0.1617	38,240	218	41.72	47.44
2024-04-09	Z	SRV	44.98	45.17	44.76	44.86	0.0278	21,908	142	41.66	47.43
2024-04-08	Z	SRV	44.14	45.44	44.14	44.80	0.5601	37,542	271	41.12	47.04
2024-04-05	Z	SRV	43.50	44.30	43.3897	44.22	0.6715	17,086	137	40.49	47.06
2024-04-04	Z	SRV	42.97	43.64	42.70	43.54	0.774	28,938	201	39.69	46.48
2024-04-03	Z	SRV	41.71	42.98	41.52	42.68	1.26	31,844	218	38.61	45.61
2024-04-02	Z	SRV	41.38	41.80	41.33	41.52	0.20	22,182	141	38.43	44.21
2024-04-01	Z	SRV	41.60	41.809	41.32	41.32	0.0997	35,921	229	39.81	44.44
2024-03-29	Z	SRV	40.75	41.33	40.75	41.23	0.40	0	0	39.81	45.47
2024-03-28	Z	SRV	40.75	41.33	40.75	41.23	0.40	34,188	228	39.81	45.47
2024-03-27	Z	SRV	40.75	40.8399	40.75	40.80	0.14	20,875	142	38.81	44.50
2024-03-26	Z	SRV	40.60	40.7099	40.50	40.66	0.30	24,839	177	39.81	44.50
2024-03-25	Z	SRV	40.43	40.55	40.34	40.36	0.07	26,787	183	39.81	44.82
2024-03-22	Z	SRV	40.51	40.51	40.2892	40.29	-0.09	22,666	148	37.55	43.12
2024-03-21	Z	SRV	40.51	40.51	40.08	40.38	0.049	26,714	193	37.53	42.99
2024-03-20	Z	SRV	40.36	40.4389	40.2552	40.35	-0.01	19,214	166	37.52	43.16
2024-03-19	Z	SRV	40.64	41.16	40.26	40.34	0.17	19,446	122	37.31	43.84
2024-03-18	Z	SRV	40.25	40.25	40.00	40.12	-0.21	36,530	232	37.52	43.03
2024-03-15	Z	SRV	39.89	40.3809	39.85	40.34	0.085	18,593	127	37.52	40.86
2024-03-14	Z	SRV	41.70	41.70	40.21	40.24	0.30	47,545	278	37.13	42.73
2024-03-13	Z	SRV	40.25	40.4007	40.25	40.38	0.3299	37,432	206	37.25	42.85
2024-03-12	Z	SRV	39.91	40.1699	39.91	40.05	0.245	37,527	209	39.91	42.56
2024-03-11	Z	SRV	39.75	39.82	39.68	39.78	0.10	41,696	305	39.75	39.93
2024-03-08	Z	SRV	39.80	39.80	39.3801	39.68	0.068	37,287	248	38.25	44.50
2024-03-07	Z	SRV	39.48	39.8075	39.4301	39.60	0.16	43,173	274	38.25	39.95
2024-03-06	Z	SRV	39.35	39.505	39.35	39.48	0.35	34,304	242	36.39	41.44
2024-03-05	Z	SRV	38.88	39.265	38.88	39.13	0.29	31,051	259	36.12	40.83
2024-03-04	Z	SRV	38.55	38.8899	38.50	38.84	0.38	58,675	319	35.77	40.55
2024-03-01	Z	SRV	38.1899	38.58	38.07	38.48	0.62	48,317	286	35.21	39.82
2024-02-29	Z	SRV	37.59	37.94	37.55	37.86	0.46	45,009	302	34.78	39.44
2024-02-28	Z	SRV	37.17	37.4199	37.1264	37.40	0.34	40,762	241	34.42	38.74
2024-02-27	Z	SRV	37.00	37.1301	36.9298	37.01	0.22	41,642	299	34.21	38.73
2024-02-26	Z	SRV	37.13	37.13	36.6177	36.78	0.16	80,611	455	34.04	38.11
2024-02-23	Z	SRV	36.74	36.74	36.4523	36.60	0.055	24,038	141	33.98	38.08
2024-02-22	Z	SRV	36.25	36.60	36.25	36.535	0.415	24,050	159	33.86	38.28
2024-02-21	Z	SRV	35.97	36.24	35.82	36.12	0.41	30,886	248	33.28	37.88
2024-02-20	Z	SRV	35.64	35.79	35.3901	35.79	0.1265	40,521	210	33.70	37.88
2024-02-19	Z	SRV	35.00	35.67	34.6701	35.60	0.72	0	0	30.52	42.33
2024-02-16	Z	SRV	35.00	35.67	34.6701	35.60	0.72	26,034	146	30.52	42.33
2024-02-15	Z	SRV	34.42	34.90	34.42	34.88	0.36	29,104	231	32.12	37.14
2024-02-14	Z	SRV	34.76	34.79	34.44	34.54	0.1657	12,365	108	31.97	36.78
2024-02-13	Z	SRV	34.89	35.03	34.6451	34.8243	-0.1757	32,360	243	33.53	37.45
2024-02-12	Z	SRV	35.05	35.05	34.87	35.00	0.14	40,102	215	32.42	37.20
2024-02-09	Z	SRV	34.68	35.00	34.68	34.86	0.0743	39,233	290	32.29	37.15
2024-02-08	Z	SRV	34.62	34.77	34.56	34.7157	0.1157	42,711	226	33.70	37.02
2024-02-07	Z	SRV	34.63	34.63	34.50	34.60	-0.005	34,947	235	32.15	36.99
2024-02-06	Z	SRV	34.56	34.6759	34.49	34.57	0.0201	27,337	182	33.70	36.96
2024-02-05	Z	SRV	34.36	34.59	34.10	34.54	0.05	27,620	146	32.05	36.87