|
Closing price on 12/22/2017
|
|
| Open |
49.40 |
| High |
49.40 |
| Low |
48.50 |
| Volume |
3,650 |
| Split-adjusted Price |
15.82 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.45 / -0.91%
|
49.40
|
49.40
|
48.50
|
49.00
|
48.77
|
15.82
|
3,650
|
|
|
12/21/2017
|
-0.05 / -0.10%
|
48.60
|
49.45
|
48.60
|
49.45
|
48.74
|
15.97
|
8,310
|
|
|
12/20/2017
|
-0.45 / -0.90%
|
49.00
|
49.50
|
48.55
|
49.50
|
49.13
|
15.99
|
14,370
|
|
|
12/19/2017
|
+0.45 / +0.91%
|
49.50
|
49.95
|
49.50
|
49.95
|
49.73
|
16.13
|
150
|
|
|
12/18/2017
|
-0.50 / -1.00%
|
50.00
|
50.50
|
49.50
|
49.50
|
49.70
|
15.99
|
3,300
|
|
|
12/15/2017
|
-0.90 / -1.77%
|
50.50
|
50.50
|
49.50
|
50.00
|
50.31
|
16.15
|
1,590
|
|
|
12/14/2017
|
+0.50 / +0.99%
|
50.40
|
50.90
|
50.40
|
50.90
|
50.45
|
16.44
|
1,110
|
|
|
12/13/2017
|
+1.40 / +2.86%
|
50.50
|
51.00
|
49.05
|
50.40
|
50.08
|
16.28
|
31,950
|
|
|
12/12/2017
|
-1.40 / -2.78%
|
50.00
|
50.50
|
48.25
|
49.00
|
48.83
|
15.82
|
5,120
|
|
|
12/11/2017
|
+0.40 / +0.80%
|
49.50
|
51.00
|
49.50
|
50.40
|
50.64
|
16.28
|
10,960
|
|
|
12/8/2017
|
-1.20 / -2.34%
|
49.10
|
51.20
|
49.10
|
50.00
|
50.00
|
16.15
|
6,820
|
|
|
12/7/2017
|
+1.20 / +2.40%
|
50.00
|
52.00
|
49.00
|
51.20
|
50.93
|
16.54
|
9,130
|
|
|
12/6/2017
|
-1.90 / -3.66%
|
49.20
|
52.00
|
48.50
|
50.00
|
49.12
|
16.15
|
24,860
|
|
|
12/5/2017
|
-0.10 / -0.19%
|
52.40
|
52.40
|
49.50
|
51.90
|
50.00
|
16.76
|
1,760
|
|
|
12/4/2017
|
-0.30 / -0.57%
|
52.30
|
52.30
|
50.60
|
52.00
|
51.32
|
16.79
|
67,180
|
|
|
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
|
|
|