|
Closing price on 12/1/2017
|
|
| Open |
51.70 |
| High |
52.40 |
| Low |
51.50 |
| Volume |
4,370 |
| Split-adjusted Price |
16.89 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
-0.10 / -0.19%
|
51.70
|
52.40
|
51.50
|
52.30
|
51.95
|
16.89
|
4,370
|
|
|
11/30/2017
|
+1.50 / +2.95%
|
50.90
|
52.50
|
50.00
|
52.40
|
51.11
|
16.92
|
23,480
|
|
|
11/29/2017
|
+1.70 / +3.46%
|
49.35
|
51.00
|
48.00
|
50.90
|
49.99
|
16.44
|
55,250
|
|
|
11/28/2017
|
+0.70 / +1.44%
|
49.50
|
49.50
|
48.00
|
49.20
|
48.42
|
15.89
|
16,390
|
|
|
11/27/2017
|
0.00 / 0.00%
|
49.45
|
49.45
|
47.60
|
48.50
|
48.39
|
15.66
|
8,580
|
|
|
11/24/2017
|
-0.45 / -0.92%
|
49.25
|
49.40
|
48.00
|
48.50
|
48.16
|
15.66
|
8,330
|
|
|
11/23/2017
|
+0.50 / +1.03%
|
47.00
|
50.00
|
47.00
|
48.95
|
48.27
|
15.81
|
7,740
|
|
|
11/22/2017
|
-0.70 / -1.42%
|
49.15
|
49.15
|
47.10
|
48.45
|
48.11
|
15.65
|
8,480
|
|
|
11/21/2017
|
-0.05 / -0.10%
|
48.20
|
49.20
|
47.10
|
49.15
|
48.61
|
15.87
|
21,580
|
|
|
11/20/2017
|
0.00 / 0.00%
|
49.10
|
49.50
|
48.00
|
49.20
|
48.49
|
15.89
|
40,130
|
|
|
11/17/2017
|
+0.10 / +0.20%
|
48.50
|
50.00
|
48.00
|
49.20
|
48.63
|
15.89
|
17,850
|
|
|
11/16/2017
|
+3.15 / +6.86%
|
45.95
|
49.15
|
45.95
|
49.10
|
47.50
|
15.86
|
38,040
|
|
|
11/15/2017
|
+1.95 / +4.43%
|
43.80
|
45.95
|
43.80
|
45.95
|
44.79
|
14.84
|
17,370
|
|
|
11/14/2017
|
+1.20 / +2.80%
|
42.80
|
44.00
|
42.80
|
44.00
|
43.50
|
14.21
|
14,390
|
|
|
11/13/2017
|
-1.90 / -4.25%
|
44.50
|
44.70
|
42.75
|
42.80
|
43.25
|
13.82
|
16,510
|
|
|
11/10/2017
|
0.00 / 0.00%
|
44.00
|
44.70
|
43.10
|
44.70
|
44.08
|
14.44
|
275,240
|
|
|
11/9/2017
|
0.00 / 0.00%
|
44.15
|
44.70
|
44.15
|
44.70
|
44.43
|
14.44
|
271,090
|
|
|
11/8/2017
|
+0.20 / +0.45%
|
44.70
|
44.90
|
44.30
|
44.70
|
44.60
|
14.44
|
288,700
|
|
|
11/7/2017
|
-0.40 / -0.89%
|
45.90
|
45.90
|
44.50
|
44.50
|
45.20
|
14.37
|
277,920
|
|
|
11/6/2017
|
-0.10 / -0.22%
|
44.50
|
44.90
|
44.20
|
44.90
|
44.83
|
14.50
|
270,580
|
|
|
11/3/2017
|
0.00 / 0.00%
|
45.40
|
45.40
|
44.45
|
45.00
|
44.71
|
14.53
|
16,820
|
|
|
11/2/2017
|
+0.10 / +0.22%
|
45.50
|
45.90
|
44.00
|
45.00
|
44.72
|
14.53
|
14,670
|
|
|
11/1/2017
|
-0.10 / -0.22%
|
45.00
|
45.40
|
43.50
|
44.90
|
44.75
|
14.50
|
19,420
|
|
|
10/31/2017
|
+1.25 / +2.86%
|
44.45
|
46.00
|
44.15
|
45.00
|
44.59
|
14.53
|
6,750
|
|
|
10/30/2017
|
+2.85 / +6.97%
|
40.90
|
43.75
|
40.90
|
43.75
|
43.55
|
14.13
|
19,520
|
|
|
10/27/2017
|
-0.10 / -0.24%
|
40.50
|
43.05
|
40.00
|
40.90
|
40.80
|
13.21
|
18,360
|
|
|
10/26/2017
|
-1.00 / -2.38%
|
41.20
|
41.20
|
40.60
|
41.00
|
40.86
|
13.24
|
2,570
|
|
|
10/25/2017
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.93
|
13.56
|
5,700
|
|
|
10/24/2017
|
+0.50 / +1.20%
|
41.50
|
42.50
|
41.30
|
42.00
|
41.92
|
13.56
|
20,370
|
|
|
10/23/2017
|
+0.50 / +1.22%
|
41.00
|
42.90
|
39.00
|
41.50
|
40.31
|
13.40
|
891,520
|
|
|