Closing price on 11/2/2021
|
|
Open |
94.20 |
High |
94.50 |
Low |
94.20 |
Volume |
13,700 |
Split-adjusted Price |
44.50 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|