|
Closing price on 12/10/2020
|
|
| Open |
72.90 |
| High |
73.10 |
| Low |
72.90 |
| Volume |
5,800 |
| Split-adjusted Price |
33.99 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
+0.70 / +0.97%
|
72.90
|
73.10
|
72.90
|
73.10
|
73.09
|
33.99
|
5,800
|
|
|
12/9/2020
|
0.00 / 0.00%
|
72.40
|
72.40
|
72.40
|
72.40
|
72.40
|
33.66
|
10
|
|
|
12/8/2020
|
+2.40 / +3.43%
|
69.20
|
72.40
|
69.20
|
72.40
|
70.80
|
33.66
|
40
|
|
|
12/7/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.55
|
0
|
|
|
12/4/2020
|
-0.20 / -0.28%
|
69.20
|
70.20
|
69.10
|
70.00
|
70.08
|
32.55
|
49,160
|
|
|
12/3/2020
|
0.00 / 0.00%
|
70.20
|
70.20
|
70.20
|
70.20
|
70.20
|
32.64
|
0
|
|
|
12/2/2020
|
+0.20 / +0.29%
|
70.10
|
73.10
|
70.00
|
70.20
|
71.93
|
32.64
|
8,090
|
|
|
12/1/2020
|
-1.40 / -1.96%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.55
|
1,410
|
|
|
11/30/2020
|
0.00 / 0.00%
|
70.10
|
71.40
|
70.10
|
71.40
|
70.67
|
33.20
|
44,210
|
|
|
11/27/2020
|
-0.10 / -0.14%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
33.20
|
300
|
|
|
11/26/2020
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
33.24
|
0
|
|
|
11/25/2020
|
-1.50 / -2.05%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
33.24
|
100
|
|
|
11/24/2020
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
33.94
|
0
|
|
|
11/23/2020
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
33.94
|
0
|
|
|
11/20/2020
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
33.94
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.00
|
73.00
|
73.01
|
33.94
|
470
|
|
|
11/18/2020
|
+1.40 / +1.96%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
33.94
|
220
|
|
|
11/17/2020
|
0.00 / 0.00%
|
71.60
|
71.60
|
71.60
|
71.60
|
71.60
|
33.29
|
0
|
|
|
11/16/2020
|
+1.30 / +1.85%
|
71.60
|
71.60
|
71.60
|
71.60
|
71.60
|
33.29
|
290
|
|
|
11/13/2020
|
-4.70 / -6.27%
|
75.10
|
77.00
|
70.30
|
70.30
|
76.94
|
32.69
|
1,810
|
|
|
11/12/2020
|
+0.20 / +0.27%
|
74.80
|
75.00
|
74.80
|
75.00
|
74.99
|
34.87
|
12,130
|
|
|
11/11/2020
|
0.00 / 0.00%
|
74.80
|
74.80
|
74.80
|
74.80
|
74.80
|
34.78
|
420
|
|
|
11/10/2020
|
0.00 / 0.00%
|
74.80
|
74.80
|
74.80
|
74.80
|
74.80
|
34.78
|
0
|
|
|
11/9/2020
|
+3.80 / +5.35%
|
71.00
|
74.80
|
71.00
|
74.80
|
71.15
|
34.78
|
260
|
|
|
11/6/2020
|
0.00 / 0.00%
|
71.10
|
71.10
|
71.00
|
71.00
|
71.00
|
33.01
|
2,960
|
|
|
11/5/2020
|
-0.60 / -0.84%
|
71.50
|
75.00
|
71.00
|
71.00
|
74.20
|
33.01
|
4,960
|
|
|
11/4/2020
|
-3.40 / -4.53%
|
70.30
|
75.00
|
70.20
|
71.60
|
73.54
|
33.29
|
6,490
|
|
|
11/3/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
34.87
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
34.87
|
58,000
|
|
|
10/30/2020
|
0.00 / 0.00%
|
70.10
|
75.00
|
70.00
|
75.00
|
71.94
|
34.87
|
310
|
|
|