|
Closing price on 1/12/2022
|
|
| Open |
97.20 |
| High |
110.00 |
| Low |
97.20 |
| Volume |
2,500 |
| Split-adjusted Price |
51.80 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+5.50 / +5.26%
|
97.20
|
110.00
|
97.20
|
110.00
|
108.80
|
51.80
|
2,500
|
|
|
1/11/2022
|
+6.80 / +6.96%
|
104.50
|
104.50
|
104.50
|
104.50
|
104.50
|
49.21
|
4,000
|
|
|
1/10/2022
|
-7.30 / -6.95%
|
97.70
|
97.70
|
97.70
|
97.70
|
97.70
|
46.01
|
500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
49.45
|
0
|
|
|
1/6/2022
|
-7.90 / -7.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
49.45
|
300
|
|
|
1/5/2022
|
0.00 / 0.00%
|
112.90
|
112.90
|
112.90
|
112.90
|
112.90
|
53.17
|
0
|
|
|
1/4/2022
|
+7.30 / +6.91%
|
98.60
|
112.90
|
98.50
|
112.90
|
111.70
|
53.17
|
2,400
|
|
|
12/31/2021
|
-7.90 / -6.96%
|
105.70
|
105.70
|
105.60
|
105.60
|
105.70
|
49.73
|
1,000
|
|
|
12/30/2021
|
-0.10 / -0.09%
|
105.70
|
113.50
|
105.70
|
113.50
|
109.17
|
53.45
|
900
|
|
|
12/29/2021
|
-8.50 / -6.96%
|
113.60
|
113.60
|
113.60
|
113.60
|
113.60
|
53.50
|
900
|
|
|
12/28/2021
|
-9.10 / -6.94%
|
122.10
|
122.10
|
122.10
|
122.10
|
122.10
|
57.50
|
100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
131.20
|
131.20
|
131.20
|
131.20
|
131.20
|
61.78
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
131.20
|
131.20
|
131.20
|
131.20
|
131.20
|
61.78
|
0
|
|
|
12/23/2021
|
-9.80 / -6.95%
|
139.00
|
139.00
|
131.20
|
131.20
|
138.22
|
61.78
|
18,017,641
|
|
|
12/22/2021
|
+8.10 / +6.09%
|
131.20
|
141.00
|
131.00
|
141.00
|
140.06
|
66.40
|
52,400
|
|
|
12/21/2021
|
0.00 / 0.00%
|
132.90
|
132.90
|
132.90
|
132.90
|
132.90
|
62.58
|
0
|
|
|
12/20/2021
|
0.00 / 0.00%
|
132.90
|
132.90
|
132.90
|
132.90
|
132.90
|
62.58
|
0
|
|
|
12/17/2021
|
-10.00 / -7.00%
|
140.00
|
142.90
|
132.90
|
132.90
|
142.11
|
62.58
|
2,300
|
|
|
12/16/2021
|
-0.10 / -0.07%
|
142.90
|
142.90
|
142.90
|
142.90
|
142.90
|
67.29
|
100
|
|
|
12/15/2021
|
-5.80 / -3.90%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
67.34
|
100
|
|
|
12/14/2021
|
+9.50 / +6.82%
|
148.80
|
148.80
|
148.80
|
148.80
|
148.80
|
70.07
|
100
|
|
|
12/13/2021
|
+9.10 / +6.99%
|
138.50
|
139.30
|
138.50
|
139.30
|
139.23
|
65.60
|
36,200
|
|
|
12/10/2021
|
-9.80 / -7.00%
|
130.20
|
140.00
|
130.20
|
130.20
|
138.82
|
61.31
|
20,300
|
|
|
12/9/2021
|
+5.20 / +3.86%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
65.93
|
42,700
|
|
|
12/8/2021
|
+8.80 / +6.98%
|
134.80
|
134.80
|
134.80
|
134.80
|
134.80
|
63.48
|
3,700
|
|
|
12/7/2021
|
+8.20 / +6.96%
|
120.00
|
126.00
|
120.00
|
126.00
|
125.63
|
59.34
|
17,600
|
|
|
12/6/2021
|
+7.40 / +6.70%
|
118.00
|
118.10
|
110.00
|
117.80
|
117.63
|
55.47
|
3,800
|
|
|
12/3/2021
|
+7.20 / +6.98%
|
110.00
|
110.40
|
109.00
|
110.40
|
110.00
|
51.99
|
5,100
|
|
|
12/2/2021
|
+6.70 / +6.94%
|
103.00
|
103.20
|
102.80
|
103.20
|
103.14
|
48.60
|
7,000
|
|
|
12/1/2021
|
0.00 / 0.00%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
45.44
|
0
|
|
|