Closing price on 11/6/2019
|
|
Open |
40.00 |
High |
40.90 |
Low |
39.90 |
Volume |
20,110 |
Split-adjusted Price |
10.05 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2019
|
0.00 / 0.00%
|
40.00
|
40.90
|
39.90
|
40.90
|
39.98
|
10.05
|
20,110
|
|
11/5/2019
|
+0.30 / +0.74%
|
40.60
|
40.90
|
40.00
|
40.90
|
40.60
|
10.05
|
580
|
|
11/4/2019
|
+0.80 / +2.01%
|
39.70
|
41.00
|
39.70
|
40.60
|
40.81
|
9.98
|
33,500
|
|
11/1/2019
|
-0.30 / -0.75%
|
40.00
|
40.10
|
39.80
|
39.80
|
39.91
|
9.78
|
49,610
|
|
10/31/2019
|
0.00 / 0.00%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
9.85
|
0
|
|
10/30/2019
|
+2.05 / +5.39%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
9.85
|
10
|
|
10/29/2019
|
-2.35 / -5.82%
|
40.00
|
40.00
|
38.05
|
38.05
|
39.03
|
9.35
|
9,140
|
|
10/28/2019
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.93
|
0
|
|
10/25/2019
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.93
|
0
|
|
10/24/2019
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.93
|
0
|
|
10/23/2019
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.93
|
0
|
|
10/22/2019
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.93
|
10
|
|
10/21/2019
|
+0.15 / +0.37%
|
39.50
|
40.40
|
39.50
|
40.40
|
39.95
|
9.93
|
2,840
|
|
10/18/2019
|
+1.15 / +2.94%
|
39.20
|
40.25
|
39.20
|
40.25
|
39.73
|
9.89
|
260
|
|
10/17/2019
|
-1.30 / -3.22%
|
39.95
|
40.00
|
39.10
|
39.10
|
39.49
|
9.61
|
2,760
|
|
10/16/2019
|
+0.05 / +0.12%
|
40.35
|
40.40
|
39.00
|
40.40
|
40.18
|
9.93
|
6,720
|
|
10/15/2019
|
+0.40 / +1.00%
|
40.35
|
40.35
|
40.35
|
40.35
|
40.35
|
9.92
|
20
|
|
10/14/2019
|
0.00 / 0.00%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
9.82
|
0
|
|
10/11/2019
|
+0.45 / +1.14%
|
39.95
|
39.95
|
39.50
|
39.95
|
39.84
|
9.82
|
1,230
|
|
10/10/2019
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.45
|
39.50
|
39.49
|
9.71
|
2,790
|
|
10/9/2019
|
-0.45 / -1.13%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.69
|
9.71
|
1,310
|
|
10/8/2019
|
+0.45 / +1.14%
|
39.50
|
39.95
|
39.50
|
39.95
|
39.58
|
9.82
|
2,400
|
|
10/7/2019
|
-0.45 / -1.13%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
9.71
|
2,530
|
|
10/4/2019
|
+0.45 / +1.14%
|
39.90
|
39.95
|
39.90
|
39.95
|
39.93
|
9.82
|
20
|
|
10/3/2019
|
-0.50 / -1.25%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
9.71
|
1,100
|
|
10/2/2019
|
+0.90 / +2.30%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
9.83
|
7,500
|
|
10/1/2019
|
-0.90 / -2.25%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
9.61
|
10
|
|
9/30/2019
|
+1.00 / +2.56%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.76
|
9.83
|
4,200
|
|
9/27/2019
|
-0.20 / -0.51%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
9.58
|
20
|
|
9/26/2019
|
+0.35 / +0.90%
|
39.20
|
39.20
|
39.00
|
39.20
|
39.15
|
9.63
|
1,750
|
|
|