Closing price on 10/1/2018
|
|
Open |
43.50 |
High |
43.60 |
Low |
43.00 |
Volume |
3,720 |
Split-adjusted Price |
10.34 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2018
|
-1.30 / -2.90%
|
43.50
|
43.60
|
43.00
|
43.60
|
43.55
|
10.34
|
3,720
|
|
9/28/2018
|
+1.50 / +3.46%
|
43.00
|
45.00
|
43.00
|
44.90
|
44.51
|
10.65
|
18,850
|
|
9/27/2018
|
+0.50 / +1.17%
|
43.00
|
43.40
|
42.60
|
43.40
|
42.87
|
10.29
|
12,200
|
|
9/26/2018
|
0.00 / 0.00%
|
42.80
|
42.90
|
41.50
|
42.90
|
42.43
|
10.17
|
10,110
|
|
9/25/2018
|
+0.40 / +0.94%
|
42.50
|
43.00
|
42.00
|
42.90
|
42.62
|
10.17
|
14,290
|
|
9/24/2018
|
+0.75 / +1.80%
|
41.15
|
42.50
|
41.15
|
42.50
|
41.74
|
10.08
|
7,260
|
|
9/21/2018
|
-0.25 / -0.60%
|
41.00
|
42.00
|
40.00
|
41.75
|
41.18
|
9.90
|
66,860
|
|
9/20/2018
|
+2.00 / +5.00%
|
42.50
|
42.60
|
40.15
|
42.00
|
41.30
|
9.96
|
46,640
|
|
9/19/2018
|
0.00 / 0.00%
|
40.00
|
42.70
|
39.50
|
40.00
|
40.04
|
9.49
|
46,280
|
|
9/18/2018
|
-3.00 / -6.98%
|
43.90
|
44.00
|
40.00
|
40.00
|
40.53
|
9.49
|
40,690
|
|
9/17/2018
|
-0.95 / -2.16%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
10.20
|
3,010
|
|
9/14/2018
|
+0.05 / +0.11%
|
43.95
|
43.95
|
43.95
|
43.95
|
43.95
|
10.42
|
10
|
|
9/13/2018
|
+0.05 / +0.11%
|
44.00
|
44.20
|
43.90
|
43.90
|
43.95
|
10.13
|
14,630
|
|
9/12/2018
|
-0.65 / -1.46%
|
44.30
|
44.30
|
43.85
|
43.85
|
43.99
|
10.12
|
19,640
|
|
9/11/2018
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.10
|
10.27
|
6,530
|
|
9/10/2018
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.75
|
44.50
|
43.82
|
10.27
|
14,810
|
|
9/7/2018
|
-0.40 / -0.89%
|
44.90
|
44.90
|
43.70
|
44.50
|
43.98
|
10.27
|
16,780
|
|
9/6/2018
|
+0.85 / +1.93%
|
45.00
|
45.00
|
43.55
|
44.90
|
43.97
|
10.36
|
1,410
|
|
9/5/2018
|
-0.95 / -2.11%
|
44.00
|
44.50
|
44.00
|
44.05
|
44.09
|
10.16
|
5,080
|
|
9/4/2018
|
-0.45 / -0.99%
|
45.45
|
45.45
|
44.15
|
45.00
|
44.86
|
10.38
|
5,060
|
|
8/31/2018
|
0.00 / 0.00%
|
45.00
|
45.45
|
45.00
|
45.45
|
45.23
|
10.48
|
130
|
|
8/30/2018
|
-0.05 / -0.11%
|
45.00
|
45.50
|
44.50
|
45.45
|
45.11
|
10.48
|
810
|
|
8/29/2018
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
10.50
|
1,800
|
|
8/28/2018
|
+1.00 / +2.22%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.45
|
10.61
|
1,210
|
|
8/27/2018
|
+0.10 / +0.22%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.00
|
10.38
|
16,250
|
|
8/24/2018
|
0.00 / 0.00%
|
43.70
|
44.90
|
43.70
|
44.90
|
44.30
|
10.36
|
20
|
|
8/23/2018
|
0.00 / 0.00%
|
44.00
|
44.90
|
44.00
|
44.90
|
44.12
|
10.36
|
2,380
|
|
8/22/2018
|
+0.20 / +0.45%
|
44.00
|
44.90
|
44.00
|
44.90
|
44.45
|
10.36
|
60
|
|
8/21/2018
|
+0.70 / +1.59%
|
43.25
|
46.00
|
43.25
|
44.70
|
44.23
|
10.31
|
1,040
|
|
8/20/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.25
|
44.00
|
43.39
|
10.15
|
22,310
|
|
|