|
Closing price on 1/6/2026
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.75 |
| Volume |
2,600 |
| Split-adjusted Price |
21.80 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.75
|
21.80
|
21.88
|
21.80
|
2,600
|
|
|
1/5/2026
|
-0.45 / -2.00%
|
22.45
|
22.50
|
22.00
|
22.00
|
22.34
|
22.00
|
4,100
|
|
|
12/31/2025
|
-0.05 / -0.22%
|
22.25
|
22.45
|
22.05
|
22.45
|
22.20
|
22.45
|
7,000
|
|
|
12/30/2025
|
-0.25 / -1.10%
|
22.50
|
22.50
|
22.15
|
22.50
|
22.37
|
22.50
|
8,900
|
|
|
12/29/2025
|
+0.25 / +1.11%
|
22.15
|
22.75
|
22.15
|
22.75
|
22.41
|
22.75
|
3,600
|
|
|
12/26/2025
|
+0.40 / +1.81%
|
22.50
|
22.50
|
21.50
|
22.50
|
22.12
|
22.50
|
13,900
|
|
|
12/25/2025
|
-0.25 / -1.12%
|
22.35
|
22.35
|
22.00
|
22.10
|
22.10
|
22.10
|
18,600
|
|
|
12/24/2025
|
-0.45 / -1.97%
|
22.30
|
22.80
|
22.30
|
22.35
|
22.40
|
22.35
|
18,800
|
|
|
12/23/2025
|
-0.15 / -0.65%
|
22.90
|
22.95
|
22.35
|
22.80
|
22.55
|
22.80
|
15,000
|
|
|
12/22/2025
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.30
|
22.95
|
22.39
|
22.95
|
26,100
|
|
|
12/19/2025
|
+0.50 / +2.22%
|
23.30
|
24.05
|
22.65
|
23.00
|
23.05
|
23.00
|
12,100
|
|
|
12/18/2025
|
+0.25 / +1.12%
|
23.30
|
23.30
|
22.20
|
22.50
|
22.47
|
22.50
|
15,200
|
|
|
12/17/2025
|
-0.40 / -1.77%
|
22.65
|
23.55
|
22.00
|
22.25
|
22.31
|
22.25
|
12,400
|
|
|
12/16/2025
|
-0.90 / -3.82%
|
23.00
|
23.00
|
22.05
|
22.65
|
22.58
|
22.65
|
19,700
|
|
|
12/15/2025
|
-0.05 / -0.21%
|
23.65
|
23.65
|
21.95
|
23.55
|
22.12
|
23.55
|
28,100
|
|
|
12/12/2025
|
-1.40 / -5.60%
|
26.50
|
26.50
|
23.25
|
23.60
|
24.13
|
23.60
|
17,300
|
|
|
12/11/2025
|
-1.30 / -4.94%
|
27.10
|
27.10
|
25.00
|
25.00
|
25.54
|
25.00
|
16,300
|
|
|
12/10/2025
|
+0.90 / +3.54%
|
27.15
|
27.15
|
25.50
|
26.30
|
26.59
|
26.30
|
93,900
|
|
|
12/9/2025
|
+1.65 / +6.95%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21,700
|
|
|
12/8/2025
|
+1.55 / +6.98%
|
22.20
|
23.75
|
22.20
|
23.75
|
23.21
|
23.75
|
20,000
|
|
|
12/5/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
22.20
|
21.98
|
22.20
|
8,200
|
|
|
12/4/2025
|
-0.55 / -2.42%
|
22.75
|
22.75
|
21.85
|
22.20
|
22.17
|
22.20
|
30,500
|
|
|
12/3/2025
|
-0.05 / -0.22%
|
22.80
|
22.80
|
21.85
|
22.75
|
22.63
|
22.75
|
2,700
|
|
|
12/2/2025
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.76
|
22.80
|
6,200
|
|
|
12/1/2025
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.88
|
22.90
|
14,000
|
|
|
11/28/2025
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.94
|
22.90
|
9,300
|
|
|
11/27/2025
|
-0.40 / -1.70%
|
23.50
|
23.50
|
22.80
|
23.10
|
23.01
|
23.10
|
5,400
|
|
|
11/26/2025
|
+0.60 / +2.62%
|
22.80
|
23.70
|
22.75
|
23.50
|
23.23
|
23.50
|
3,400
|
|
|
11/25/2025
|
-0.85 / -3.58%
|
23.75
|
23.75
|
22.90
|
22.90
|
23.00
|
22.90
|
5,100
|
|
|
11/24/2025
|
0.00 / 0.00%
|
23.75
|
23.75
|
22.50
|
23.75
|
23.36
|
23.75
|
11,600
|
|
|