|
Closing price on 1/17/2017
|
|
| Open |
44.85 |
| High |
44.85 |
| Low |
44.00 |
| Volume |
6,250 |
| Split-adjusted Price |
13.86 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
0.00 / 0.00%
|
44.85
|
44.85
|
44.00
|
44.10
|
44.00
|
13.86
|
6,250
|
|
|
1/16/2017
|
-0.20 / -0.45%
|
44.90
|
44.90
|
43.65
|
44.10
|
44.30
|
13.86
|
3,160
|
|
|
1/13/2017
|
+0.30 / +0.68%
|
43.50
|
44.30
|
43.50
|
44.30
|
43.96
|
13.92
|
10,600
|
|
|
1/12/2017
|
-0.30 / -0.68%
|
44.30
|
44.50
|
44.00
|
44.00
|
44.32
|
13.83
|
17,040
|
|
|
1/11/2017
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.30
|
44.30
|
44.60
|
13.92
|
3,660
|
|
|
1/10/2017
|
-0.60 / -1.33%
|
45.80
|
45.80
|
44.10
|
44.50
|
44.31
|
13.99
|
27,260
|
|
|
1/9/2017
|
+0.60 / +1.35%
|
44.65
|
46.00
|
44.00
|
45.10
|
44.69
|
14.18
|
25,130
|
|
|
1/6/2017
|
+0.50 / +1.14%
|
44.00
|
45.00
|
44.00
|
44.50
|
44.52
|
13.99
|
17,790
|
|
|
1/5/2017
|
-2.00 / -4.35%
|
45.80
|
46.00
|
44.00
|
44.00
|
44.85
|
13.83
|
31,860
|
|
|
1/4/2017
|
-1.90 / -3.97%
|
46.10
|
47.90
|
46.00
|
46.00
|
46.29
|
14.46
|
13,760
|
|
|
1/3/2017
|
-0.10 / -0.21%
|
48.00
|
49.50
|
47.00
|
47.90
|
47.67
|
15.06
|
8,140
|
|
|
12/30/2016
|
-1.35 / -2.74%
|
50.00
|
50.00
|
47.20
|
48.00
|
49.25
|
15.09
|
65,610
|
|
|
12/29/2016
|
+1.85 / +3.89%
|
47.50
|
49.40
|
45.60
|
49.35
|
48.67
|
15.51
|
65,920
|
|
|
12/28/2016
|
+2.40 / +5.32%
|
45.90
|
47.50
|
44.00
|
47.50
|
46.14
|
14.93
|
46,450
|
|
|
12/27/2016
|
-1.30 / -2.80%
|
47.00
|
47.00
|
45.10
|
45.10
|
45.95
|
14.18
|
22,700
|
|
|
12/26/2016
|
+0.40 / +0.87%
|
46.00
|
48.00
|
45.05
|
46.40
|
46.63
|
14.58
|
39,270
|
|
|
12/23/2016
|
+1.00 / +2.22%
|
45.00
|
46.00
|
44.50
|
46.00
|
45.16
|
14.46
|
51,440
|
|
|
12/22/2016
|
0.00 / 0.00%
|
45.60
|
45.60
|
44.10
|
45.00
|
44.94
|
14.14
|
56,010
|
|
|
12/21/2016
|
+2.65 / +6.26%
|
42.40
|
45.10
|
42.00
|
45.00
|
43.35
|
14.14
|
51,390
|
|
|
12/20/2016
|
+0.05 / +0.12%
|
42.90
|
42.90
|
42.00
|
42.35
|
42.12
|
13.31
|
17,070
|
|
|
12/19/2016
|
+0.70 / +1.68%
|
42.20
|
42.40
|
41.70
|
42.30
|
41.95
|
13.30
|
18,450
|
|
|
12/16/2016
|
-0.90 / -2.12%
|
42.50
|
42.50
|
41.50
|
41.60
|
42.02
|
13.08
|
24,680
|
|
|
12/15/2016
|
+0.50 / +1.19%
|
42.90
|
42.90
|
42.00
|
42.50
|
42.19
|
13.36
|
8,770
|
|
|
12/14/2016
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.00
|
42.00
|
42.03
|
13.20
|
15,230
|
|
|
12/13/2016
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.00
|
42.00
|
42.03
|
13.20
|
17,060
|
|
|
12/12/2016
|
+0.40 / +0.96%
|
43.00
|
43.00
|
41.60
|
42.00
|
41.71
|
13.20
|
9,590
|
|
|
12/9/2016
|
+0.10 / +0.24%
|
41.50
|
42.00
|
41.50
|
41.60
|
41.65
|
13.08
|
37,070
|
|
|
12/8/2016
|
-0.50 / -1.19%
|
41.95
|
41.95
|
40.50
|
41.50
|
41.39
|
13.04
|
6,910
|
|
|
12/7/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.50
|
42.00
|
42.06
|
13.20
|
19,710
|
|
|
12/6/2016
|
-1.00 / -2.33%
|
42.60
|
43.00
|
42.00
|
42.00
|
42.22
|
13.20
|
13,310
|
|
|