Closing price on 10/13/2021
|
|
Open |
81.00 |
High |
81.50 |
Low |
81.00 |
Volume |
1,600 |
Split-adjusted Price |
38.14 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
+4.70 / +6.16%
|
81.00
|
81.50
|
81.00
|
81.00
|
81.25
|
38.14
|
1,600
|
|
10/12/2021
|
-5.70 / -6.95%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
35.93
|
100
|
|
10/11/2021
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
38.62
|
100
|
|
10/8/2021
|
+0.60 / +0.74%
|
81.50
|
82.00
|
81.50
|
82.00
|
81.75
|
38.62
|
200
|
|
10/7/2021
|
+0.40 / +0.49%
|
81.00
|
81.50
|
81.00
|
81.40
|
81.19
|
38.33
|
4,200
|
|
10/6/2021
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
38.14
|
100
|
|
10/5/2021
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
38.14
|
0
|
|
10/4/2021
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
38.14
|
700,000
|
|
10/1/2021
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
38.14
|
28,436
|
|
9/30/2021
|
+1.10 / +1.38%
|
79.90
|
81.00
|
79.90
|
81.00
|
80.71
|
38.14
|
1,400
|
|
9/29/2021
|
0.00 / 0.00%
|
79.90
|
79.90
|
79.90
|
79.90
|
79.90
|
37.63
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
79.90
|
79.90
|
79.90
|
79.90
|
79.90
|
37.63
|
0
|
|
9/27/2021
|
+4.80 / +6.39%
|
75.00
|
79.90
|
75.00
|
79.90
|
75.00
|
37.63
|
200
|
|
9/24/2021
|
+0.20 / +0.27%
|
75.00
|
75.10
|
75.00
|
75.10
|
75.01
|
35.37
|
22,700
|
|
9/23/2021
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
35.27
|
0
|
|
9/22/2021
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
35.27
|
0
|
|
9/21/2021
|
+4.90 / +7.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
35.27
|
2,300
|
|
9/20/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.96
|
0
|
|
9/17/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.96
|
300
|
|
9/16/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.96
|
0
|
|
9/15/2021
|
0.00 / 0.00%
|
68.10
|
70.00
|
68.10
|
70.00
|
70.00
|
32.96
|
300
|
|
9/14/2021
|
+0.10 / +0.14%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.96
|
500
|
|
9/13/2021
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
32.92
|
0
|
|
9/10/2021
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
32.92
|
184,695
|
|
9/9/2021
|
+1.10 / +1.60%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
32.92
|
100
|
|
9/8/2021
|
+2.90 / +4.40%
|
66.70
|
68.80
|
66.70
|
68.80
|
68.33
|
32.40
|
1,200
|
|
9/7/2021
|
-4.10 / -5.86%
|
65.90
|
65.90
|
65.90
|
65.90
|
65.90
|
31.03
|
100
|
|
9/6/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.96
|
0
|
|
9/1/2021
|
-0.50 / -0.71%
|
66.20
|
70.00
|
65.60
|
70.00
|
68.77
|
32.96
|
7,300
|
|
8/31/2021
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
33.20
|
0
|
|
|