Closing price on 12/11/2024
|
|
Open |
21.45 |
High |
22.45 |
Low |
21.40 |
Volume |
3,100 |
Split-adjusted Price |
21.60 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2024
|
+0.15 / +0.70%
|
21.45
|
22.45
|
21.40
|
21.60
|
21.50
|
21.60
|
3,100
|
|
12/10/2024
|
+0.05 / +0.23%
|
21.40
|
21.50
|
21.40
|
21.45
|
21.48
|
21.45
|
3,700
|
|
12/9/2024
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.51
|
21.40
|
14,500
|
|
12/6/2024
|
-1.30 / -5.68%
|
23.85
|
23.85
|
21.30
|
21.60
|
21.59
|
21.60
|
9,600
|
|
12/5/2024
|
+1.00 / +4.57%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.92
|
22.90
|
1,700
|
|
12/4/2024
|
-1.20 / -5.19%
|
24.40
|
24.40
|
21.50
|
21.90
|
21.71
|
21.90
|
15,600
|
|
12/3/2024
|
-1.10 / -4.55%
|
23.15
|
24.10
|
23.10
|
23.10
|
23.12
|
23.10
|
6,200
|
|
12/2/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
11/29/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
11/28/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
11/27/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
100
|
|
11/26/2024
|
-0.55 / -2.22%
|
24.65
|
24.65
|
24.00
|
24.20
|
24.05
|
24.20
|
2,600
|
|
11/25/2024
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
0
|
|
11/22/2024
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
0
|
|
11/21/2024
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
0
|
|
11/20/2024
|
+0.55 / +2.27%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
100
|
|
11/19/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
11/18/2024
|
+0.50 / +2.11%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
100
|
|
11/15/2024
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
100
|
|
11/14/2024
|
+0.20 / +0.84%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.20
|
23.90
|
200
|
|
11/13/2024
|
-1.30 / -5.20%
|
24.90
|
24.90
|
23.70
|
23.70
|
24.30
|
23.70
|
200
|
|
11/12/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
11/11/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
11/8/2024
|
-0.45 / -1.77%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
100
|
|
11/7/2024
|
+1.15 / +4.73%
|
23.85
|
25.90
|
23.85
|
25.45
|
24.13
|
25.45
|
2,400
|
|
11/6/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
0
|
|
11/5/2024
|
+0.20 / +0.83%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
100
|
|
11/4/2024
|
-0.10 / -0.41%
|
23.55
|
24.10
|
23.50
|
24.10
|
23.69
|
24.10
|
1,600
|
|
11/1/2024
|
+0.20 / +0.83%
|
24.00
|
24.45
|
24.00
|
24.20
|
24.16
|
24.20
|
400
|
|
10/31/2024
|
-0.65 / -2.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,000
|
|
|