Closing price on 11/18/2021
|
|
Open |
93.00 |
High |
93.00 |
Low |
93.00 |
Volume |
400 |
Split-adjusted Price |
43.80 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
43.80
|
400
|
|
11/17/2021
|
+1.80 / +1.97%
|
90.00
|
93.00
|
90.00
|
93.00
|
92.25
|
43.80
|
400
|
|
11/16/2021
|
-3.80 / -4.00%
|
91.20
|
91.20
|
91.20
|
91.20
|
91.20
|
42.95
|
500
|
|
11/15/2021
|
+2.00 / +2.15%
|
93.00
|
95.00
|
93.00
|
95.00
|
94.29
|
44.74
|
700
|
|
11/12/2021
|
0.00 / 0.00%
|
89.10
|
99.50
|
89.00
|
93.00
|
92.72
|
43.80
|
500
|
|
11/11/2021
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
43.80
|
0
|
|
11/10/2021
|
+6.00 / +6.90%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
43.80
|
100
|
|
11/9/2021
|
-1.50 / -1.69%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
40.97
|
434,500
|
|
11/8/2021
|
-3.50 / -3.80%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
41.68
|
2,600
|
|
11/5/2021
|
+1.00 / +1.10%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
43.32
|
6,800
|
|
11/4/2021
|
-4.00 / -4.21%
|
90.00
|
100.00
|
90.00
|
91.00
|
99.59
|
42.85
|
8,200
|
|
11/3/2021
|
+0.50 / +0.53%
|
90.10
|
101.10
|
90.00
|
95.00
|
91.55
|
44.74
|
12,900
|
|
11/2/2021
|
-3.50 / -3.57%
|
94.20
|
94.50
|
94.20
|
94.50
|
94.38
|
44.50
|
13,700
|
|
11/1/2021
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
46.15
|
0
|
|
10/29/2021
|
-5.00 / -4.85%
|
98.00
|
98.10
|
97.00
|
98.00
|
97.76
|
46.15
|
8,500
|
|
10/28/2021
|
-4.00 / -3.74%
|
114.40
|
114.40
|
103.00
|
103.00
|
112.58
|
48.50
|
9,700
|
|
10/27/2021
|
+7.00 / +7.00%
|
97.00
|
107.00
|
97.00
|
107.00
|
106.64
|
50.39
|
3,285,066
|
|
10/26/2021
|
-4.80 / -4.58%
|
104.80
|
104.80
|
100.00
|
100.00
|
104.55
|
47.09
|
2,200
|
|
10/25/2021
|
+6.80 / +6.94%
|
104.80
|
104.80
|
104.80
|
104.80
|
104.80
|
49.35
|
200
|
|
10/22/2021
|
+4.00 / +4.26%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
46.15
|
200
|
|
10/21/2021
|
+5.20 / +5.86%
|
88.00
|
94.00
|
88.00
|
94.00
|
92.95
|
44.27
|
6,100
|
|
10/20/2021
|
0.00 / 0.00%
|
88.80
|
88.80
|
88.80
|
88.80
|
88.80
|
41.82
|
0
|
|
10/19/2021
|
+5.80 / +6.99%
|
85.00
|
88.80
|
85.00
|
88.80
|
86.90
|
41.82
|
4,200
|
|
10/18/2021
|
+2.00 / +2.47%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
39.09
|
600
|
|
10/15/2021
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
38.14
|
0
|
|
10/14/2021
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
38.14
|
0
|
|
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
|
|
|