|
Closing price on 10/12/2016
|
|
| Open |
43.50 |
| High |
45.90 |
| Low |
43.50 |
| Volume |
16,590 |
| Split-adjusted Price |
14.11 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2016
|
+0.40 / +0.90%
|
43.50
|
45.90
|
43.50
|
44.90
|
45.09
|
14.11
|
16,590
|
|
|
10/11/2016
|
-0.30 / -0.67%
|
44.50
|
44.70
|
43.00
|
44.50
|
43.82
|
13.99
|
50,180
|
|
|
10/10/2016
|
-0.90 / -1.97%
|
45.50
|
45.90
|
43.50
|
44.80
|
44.45
|
14.08
|
36,060
|
|
|
10/7/2016
|
-1.50 / -3.18%
|
47.20
|
47.95
|
45.60
|
45.70
|
46.07
|
14.36
|
51,530
|
|
|
10/6/2016
|
-1.20 / -2.48%
|
48.00
|
48.80
|
47.00
|
47.20
|
47.68
|
14.84
|
36,200
|
|
|
10/5/2016
|
-0.10 / -0.21%
|
48.50
|
49.50
|
47.50
|
48.40
|
48.32
|
15.21
|
47,310
|
|
|
10/4/2016
|
-1.50 / -3.00%
|
50.90
|
50.90
|
48.50
|
48.50
|
49.40
|
15.24
|
61,050
|
|
|
10/3/2016
|
+0.30 / +0.60%
|
51.00
|
51.00
|
49.50
|
50.00
|
49.97
|
15.72
|
112,070
|
|
|
9/30/2016
|
-0.80 / -1.58%
|
50.50
|
50.50
|
49.10
|
49.70
|
49.75
|
15.62
|
44,280
|
|
|
9/29/2016
|
+0.40 / +0.80%
|
51.00
|
51.00
|
49.00
|
50.50
|
50.00
|
15.87
|
109,390
|
|
|
9/28/2016
|
-0.80 / -1.57%
|
51.40
|
51.40
|
50.00
|
50.10
|
50.37
|
15.75
|
74,700
|
|
|
9/27/2016
|
+0.90 / +1.80%
|
50.00
|
51.50
|
50.00
|
50.90
|
50.91
|
16.00
|
102,270
|
|
|
9/26/2016
|
+2.20 / +4.60%
|
47.80
|
50.00
|
47.80
|
50.00
|
49.31
|
15.72
|
116,620
|
|
|
9/23/2016
|
-0.20 / -0.42%
|
48.00
|
48.30
|
47.50
|
47.80
|
47.72
|
15.02
|
24,160
|
|
|
9/22/2016
|
+0.70 / +1.48%
|
48.00
|
48.50
|
47.80
|
48.00
|
48.16
|
15.09
|
51,350
|
|
|
9/21/2016
|
-0.70 / -1.46%
|
48.50
|
48.50
|
47.05
|
47.30
|
47.61
|
14.87
|
22,410
|
|
|
9/20/2016
|
+0.85 / +1.80%
|
46.80
|
48.00
|
46.80
|
48.00
|
47.19
|
15.09
|
37,590
|
|
|
9/19/2016
|
-0.85 / -1.77%
|
47.80
|
47.80
|
47.15
|
47.15
|
47.41
|
14.82
|
72,080
|
|
|
9/16/2016
|
+0.40 / +0.84%
|
48.00
|
48.30
|
47.60
|
48.00
|
47.95
|
15.09
|
100,280
|
|
|
9/15/2016
|
+1.00 / +2.15%
|
47.00
|
47.60
|
47.00
|
47.60
|
47.44
|
14.96
|
113,570
|
|
|
9/14/2016
|
+1.25 / +2.76%
|
45.45
|
46.90
|
45.45
|
46.60
|
46.58
|
14.65
|
219,380
|
|
|
9/13/2016
|
+1.75 / +4.01%
|
43.90
|
46.00
|
43.90
|
45.35
|
44.86
|
14.25
|
83,100
|
|
|
9/12/2016
|
-0.50 / -1.13%
|
44.10
|
44.10
|
43.30
|
43.60
|
43.50
|
13.70
|
90,280
|
|
|
9/9/2016
|
+0.10 / +0.23%
|
44.00
|
45.00
|
43.50
|
44.10
|
44.04
|
13.86
|
62,060
|
|
|
9/8/2016
|
-1.10 / -2.44%
|
45.00
|
45.70
|
44.00
|
44.00
|
44.88
|
13.83
|
30,060
|
|
|
9/7/2016
|
-0.50 / -1.10%
|
45.40
|
45.60
|
43.90
|
45.10
|
44.82
|
14.18
|
35,900
|
|
|
9/6/2016
|
+0.80 / +1.79%
|
44.80
|
45.90
|
44.80
|
45.60
|
45.53
|
14.33
|
37,450
|
|
|
9/5/2016
|
+1.80 / +4.19%
|
43.20
|
45.00
|
43.20
|
44.80
|
44.47
|
14.08
|
43,650
|
|
|
9/1/2016
|
+0.10 / +0.23%
|
43.00
|
44.70
|
43.00
|
43.00
|
43.88
|
13.52
|
307,180
|
|
|
8/31/2016
|
+1.00 / +2.39%
|
42.80
|
42.90
|
42.00
|
42.90
|
42.33
|
13.48
|
63,760
|
|
|