Closing price on 10/23/2017
|
|
Open |
41.00 |
High |
42.90 |
Low |
39.00 |
Volume |
891,520 |
Split-adjusted Price |
9.57 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2017
|
+0.50 / +1.22%
|
41.00
|
42.90
|
39.00
|
41.50
|
40.31
|
9.57
|
891,520
|
|
10/20/2017
|
-2.05 / -4.76%
|
42.50
|
42.50
|
41.00
|
41.00
|
41.75
|
9.46
|
885,330
|
|
10/19/2017
|
-0.25 / -0.58%
|
42.00
|
43.90
|
42.00
|
43.05
|
42.72
|
9.93
|
879,030
|
|
10/18/2017
|
+0.40 / +0.93%
|
43.90
|
43.90
|
41.50
|
43.30
|
43.15
|
9.99
|
878,380
|
|
10/17/2017
|
+0.05 / +0.12%
|
42.90
|
42.90
|
42.50
|
42.90
|
42.80
|
9.90
|
879,910
|
|
10/16/2017
|
+0.85 / +2.02%
|
42.10
|
42.85
|
41.60
|
42.85
|
41.99
|
9.88
|
885,740
|
|
10/13/2017
|
-0.90 / -2.10%
|
42.00
|
42.85
|
42.00
|
42.00
|
42.21
|
9.69
|
880,600
|
|
10/12/2017
|
-0.10 / -0.23%
|
43.00
|
43.00
|
41.55
|
42.90
|
42.13
|
9.90
|
935,440
|
|
10/11/2017
|
-0.90 / -2.05%
|
43.50
|
43.85
|
43.00
|
43.00
|
43.15
|
9.92
|
898,650
|
|
10/10/2017
|
-0.10 / -0.23%
|
44.75
|
44.75
|
42.90
|
43.90
|
43.29
|
10.13
|
891,890
|
|
10/9/2017
|
-0.75 / -1.68%
|
44.10
|
44.10
|
44.00
|
44.00
|
44.00
|
10.15
|
888,230
|
|
10/6/2017
|
+0.75 / +1.70%
|
44.00
|
44.75
|
44.00
|
44.75
|
44.24
|
10.32
|
885,120
|
|
10/5/2017
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
10.15
|
882,970
|
|
10/4/2017
|
-0.40 / -0.90%
|
43.00
|
44.30
|
43.00
|
44.00
|
43.61
|
10.15
|
888,090
|
|
10/3/2017
|
-0.60 / -1.33%
|
44.00
|
44.85
|
43.00
|
44.40
|
43.91
|
10.24
|
901,160
|
|
10/2/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
10.38
|
878,000
|
|
9/29/2017
|
-0.20 / -0.44%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.02
|
10.38
|
960,510
|
|
9/28/2017
|
-0.40 / -0.88%
|
45.80
|
45.80
|
44.00
|
45.20
|
44.51
|
10.43
|
975,060
|
|
9/27/2017
|
0.00 / 0.00%
|
46.50
|
46.50
|
44.10
|
45.60
|
44.48
|
10.52
|
897,560
|
|
9/26/2017
|
-0.30 / -0.65%
|
45.90
|
45.90
|
44.50
|
45.60
|
44.62
|
10.52
|
880,600
|
|
9/25/2017
|
+0.90 / +2.00%
|
45.50
|
45.90
|
45.50
|
45.90
|
45.83
|
10.59
|
879,440
|
|
9/22/2017
|
-0.90 / -1.96%
|
45.30
|
46.00
|
45.00
|
45.00
|
45.40
|
10.38
|
905,930
|
|
9/21/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.90
|
45.90
|
45.92
|
10.59
|
942,780
|
|
9/20/2017
|
-0.10 / -0.22%
|
45.90
|
45.90
|
45.30
|
45.90
|
45.78
|
10.59
|
885,470
|
|
9/19/2017
|
-1.20 / -2.54%
|
46.30
|
46.30
|
46.00
|
46.00
|
46.13
|
10.61
|
903,040
|
|
9/18/2017
|
+0.70 / +1.51%
|
46.50
|
47.50
|
46.50
|
47.20
|
47.13
|
10.89
|
911,840
|
|
9/15/2017
|
+1.50 / +3.33%
|
45.20
|
47.70
|
45.00
|
46.50
|
46.22
|
10.73
|
903,900
|
|
9/14/2017
|
+0.20 / +0.45%
|
44.50
|
45.20
|
44.00
|
45.00
|
44.66
|
10.38
|
896,810
|
|
9/13/2017
|
+1.20 / +2.75%
|
43.70
|
45.00
|
43.55
|
44.80
|
44.73
|
10.06
|
927,810
|
|
9/12/2017
|
-1.20 / -2.68%
|
43.60
|
44.10
|
43.60
|
43.60
|
43.82
|
9.79
|
937,260
|
|
|