|
Closing price on 3/20/2017
|
|
| Open |
53.50 |
| High |
54.90 |
| Low |
53.20 |
| Volume |
81,340 |
| Split-adjusted Price |
16.97 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
0.00 / 0.00%
|
53.50
|
54.90
|
53.20
|
54.00
|
54.04
|
16.97
|
81,340
|
|
|
3/17/2017
|
-0.50 / -0.92%
|
54.50
|
55.80
|
53.10
|
54.00
|
54.35
|
16.97
|
40,480
|
|
|
3/16/2017
|
-1.90 / -3.37%
|
56.40
|
58.00
|
54.50
|
54.50
|
55.92
|
17.13
|
169,940
|
|
|
3/15/2017
|
0.00 / 0.00%
|
56.90
|
58.00
|
56.00
|
56.40
|
57.19
|
17.73
|
316,620
|
|
|
3/14/2017
|
0.00 / 0.00%
|
56.00
|
57.50
|
55.60
|
56.40
|
56.39
|
17.73
|
125,920
|
|
|
3/13/2017
|
+2.60 / +4.83%
|
54.00
|
56.80
|
54.00
|
56.40
|
55.79
|
17.73
|
201,400
|
|
|
3/10/2017
|
0.00 / 0.00%
|
53.80
|
54.30
|
53.50
|
53.80
|
53.88
|
16.91
|
54,940
|
|
|
3/9/2017
|
-0.70 / -1.28%
|
54.80
|
54.80
|
53.60
|
53.80
|
54.05
|
16.91
|
56,540
|
|
|
3/8/2017
|
+2.00 / +3.81%
|
53.00
|
54.60
|
52.60
|
54.50
|
54.19
|
17.13
|
251,650
|
|
|
3/7/2017
|
-0.30 / -0.57%
|
52.80
|
52.80
|
51.00
|
52.50
|
51.87
|
16.50
|
125,520
|
|
|
3/6/2017
|
0.00 / 0.00%
|
52.80
|
53.90
|
51.60
|
52.80
|
52.86
|
16.60
|
63,720
|
|
|
3/3/2017
|
+2.30 / +4.55%
|
50.50
|
53.60
|
49.50
|
52.80
|
52.01
|
16.60
|
235,710
|
|
|
3/2/2017
|
+0.80 / +1.61%
|
50.00
|
50.50
|
49.00
|
50.50
|
49.96
|
15.87
|
89,910
|
|
|
3/1/2017
|
-0.50 / -1.00%
|
50.00
|
50.00
|
48.35
|
49.70
|
49.07
|
15.62
|
91,800
|
|
|
2/28/2017
|
0.00 / 0.00%
|
50.20
|
51.50
|
50.00
|
50.20
|
50.85
|
15.78
|
132,520
|
|
|
2/27/2017
|
+0.70 / +1.41%
|
49.50
|
50.50
|
49.00
|
50.20
|
49.74
|
15.78
|
91,200
|
|
|
2/24/2017
|
+2.00 / +4.21%
|
48.40
|
49.60
|
48.35
|
49.50
|
49.31
|
15.56
|
332,260
|
|
|
2/23/2017
|
-0.50 / -1.04%
|
48.20
|
48.50
|
47.10
|
47.50
|
48.08
|
14.93
|
60,440
|
|
|
2/22/2017
|
+1.80 / +3.90%
|
46.20
|
49.00
|
46.20
|
48.00
|
47.93
|
15.09
|
134,190
|
|
|
2/21/2017
|
+0.30 / +0.65%
|
46.00
|
46.60
|
46.00
|
46.20
|
46.33
|
14.52
|
29,010
|
|
|
2/20/2017
|
-0.20 / -0.43%
|
45.10
|
46.70
|
45.10
|
45.90
|
45.72
|
14.43
|
160,250
|
|
|
2/17/2017
|
-0.40 / -0.86%
|
46.50
|
47.00
|
45.70
|
46.10
|
46.23
|
14.49
|
76,570
|
|
|
2/16/2017
|
0.00 / 0.00%
|
47.40
|
47.45
|
46.50
|
46.50
|
46.95
|
14.62
|
86,670
|
|
|
2/15/2017
|
+0.30 / +0.65%
|
46.90
|
48.00
|
46.25
|
46.50
|
47.31
|
14.62
|
111,360
|
|
|
2/14/2017
|
+0.80 / +1.76%
|
45.80
|
46.60
|
45.80
|
46.20
|
46.25
|
14.52
|
78,070
|
|
|
2/13/2017
|
+0.40 / +0.89%
|
45.10
|
47.00
|
45.00
|
45.40
|
45.82
|
14.27
|
185,510
|
|
|
2/10/2017
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.72
|
14.14
|
51,820
|
|
|
2/9/2017
|
+1.45 / +3.25%
|
44.55
|
46.50
|
44.55
|
46.00
|
45.47
|
14.46
|
666,240
|
|
|
2/8/2017
|
+0.05 / +0.11%
|
44.60
|
45.00
|
44.30
|
44.55
|
44.58
|
14.00
|
98,220
|
|
|
2/7/2017
|
+0.35 / +0.79%
|
44.40
|
45.00
|
44.10
|
44.50
|
44.48
|
13.99
|
34,530
|
|
|