|
Closing price on 3/13/2018
|
|
| Open |
47.00 |
| High |
47.50 |
| Low |
46.00 |
| Volume |
19,470 |
| Split-adjusted Price |
15.18 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2018
|
-1.00 / -2.08%
|
47.00
|
47.50
|
46.00
|
47.00
|
46.84
|
15.18
|
19,470
|
|
|
3/12/2018
|
-1.30 / -2.64%
|
49.50
|
49.50
|
48.00
|
48.00
|
48.50
|
15.50
|
9,320
|
|
|
3/9/2018
|
-0.10 / -0.20%
|
49.40
|
49.40
|
49.00
|
49.30
|
49.28
|
15.92
|
310
|
|
|
3/8/2018
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.04
|
15.95
|
3,630
|
|
|
3/7/2018
|
+0.50 / +1.03%
|
48.05
|
49.00
|
48.00
|
49.00
|
48.15
|
15.82
|
8,100
|
|
|
3/6/2018
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.00
|
48.50
|
48.48
|
15.66
|
2,640
|
|
|
3/5/2018
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
15.66
|
2,000
|
|
|
3/2/2018
|
-1.30 / -2.64%
|
48.00
|
49.40
|
48.00
|
48.00
|
48.04
|
15.50
|
7,160
|
|
|
3/1/2018
|
-1.60 / -3.14%
|
50.80
|
50.80
|
48.00
|
49.30
|
48.34
|
15.92
|
10,840
|
|
|
2/28/2018
|
+1.60 / +3.25%
|
50.80
|
50.90
|
48.50
|
50.90
|
49.38
|
16.44
|
5,670
|
|
|
2/27/2018
|
+0.70 / +1.44%
|
48.60
|
49.30
|
48.60
|
49.30
|
48.70
|
15.92
|
10,780
|
|
|
2/26/2018
|
-1.40 / -2.80%
|
50.00
|
50.00
|
48.60
|
48.60
|
49.40
|
15.70
|
3,360
|
|
|
2/23/2018
|
-0.70 / -1.38%
|
50.40
|
50.40
|
50.00
|
50.00
|
50.00
|
16.15
|
3,100
|
|
|
2/22/2018
|
-0.10 / -0.20%
|
50.00
|
50.70
|
50.00
|
50.70
|
50.50
|
16.37
|
1,010
|
|
|
2/21/2018
|
+0.90 / +1.80%
|
50.50
|
50.80
|
50.00
|
50.80
|
50.08
|
16.41
|
12,500
|
|
|
2/13/2018
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.50
|
49.90
|
48.71
|
16.12
|
13,160
|
|
|
2/12/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.10
|
49.90
|
49.78
|
16.12
|
2,230
|
|
|
2/9/2018
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.80
|
49.90
|
49.99
|
16.12
|
148,720
|
|
|
2/8/2018
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
48.28
|
16.15
|
5,820
|
|
|
2/7/2018
|
+0.05 / +0.10%
|
47.15
|
49.90
|
47.15
|
48.00
|
47.87
|
15.50
|
4,700
|
|
|
2/6/2018
|
-3.05 / -5.98%
|
47.50
|
49.80
|
47.45
|
47.95
|
47.48
|
15.49
|
21,650
|
|
|
2/5/2018
|
-0.80 / -1.54%
|
49.45
|
51.70
|
49.45
|
51.00
|
51.17
|
16.47
|
12,410
|
|
|
2/2/2018
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.70
|
51.80
|
51.78
|
16.73
|
40
|
|
|
2/1/2018
|
+0.80 / +1.57%
|
52.50
|
52.50
|
49.70
|
51.80
|
51.12
|
16.73
|
3,560
|
|
|
1/31/2018
|
-2.80 / -5.20%
|
52.00
|
55.00
|
50.50
|
51.00
|
51.09
|
16.47
|
32,610
|
|
|
1/30/2018
|
+2.30 / +4.47%
|
51.00
|
53.80
|
50.10
|
53.80
|
50.97
|
17.38
|
14,380
|
|
|
1/29/2018
|
-3.40 / -6.19%
|
54.90
|
54.90
|
51.50
|
51.50
|
52.39
|
16.63
|
8,800
|
|
|
1/26/2018
|
+0.90 / +1.67%
|
55.00
|
55.00
|
54.90
|
54.90
|
55.00
|
17.73
|
600
|
|
|
1/25/2018
|
+1.40 / +2.66%
|
52.60
|
55.00
|
52.60
|
54.00
|
54.02
|
17.44
|
939,560
|
|
|
1/22/2018
|
-1.90 / -3.49%
|
52.60
|
54.90
|
52.50
|
52.60
|
52.78
|
16.99
|
226,990
|
|
|