|
Closing price on 3/28/2023
|
|
| Open |
36.70 |
| High |
38.50 |
| Low |
36.70 |
| Volume |
1,200 |
| Split-adjusted Price |
26.16 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+1.85 / +5.05%
|
36.70
|
38.50
|
36.70
|
38.50
|
36.88
|
26.16
|
1,200
|
|
|
3/27/2023
|
-1.40 / -3.68%
|
36.65
|
36.65
|
36.65
|
36.65
|
36.65
|
24.90
|
100
|
|
|
3/24/2023
|
-2.30 / -5.70%
|
38.00
|
38.05
|
38.00
|
38.05
|
38.01
|
25.85
|
900
|
|
|
3/23/2023
|
0.00 / 0.00%
|
40.35
|
40.35
|
40.35
|
40.35
|
40.35
|
27.41
|
0
|
|
|
3/22/2023
|
+1.40 / +3.59%
|
40.80
|
40.80
|
38.50
|
40.35
|
39.34
|
27.41
|
600
|
|
|
3/21/2023
|
+1.00 / +2.64%
|
38.05
|
38.95
|
36.40
|
38.95
|
37.59
|
26.46
|
500
|
|
|
3/20/2023
|
0.00 / 0.00%
|
37.95
|
37.95
|
37.95
|
37.95
|
37.95
|
25.78
|
0
|
|
|
3/17/2023
|
-0.45 / -1.17%
|
37.95
|
37.95
|
37.95
|
37.95
|
37.95
|
25.78
|
100
|
|
|
3/16/2023
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
26.09
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
37.50
|
38.40
|
37.50
|
38.40
|
37.97
|
26.09
|
300
|
|
|
3/14/2023
|
-0.10 / -0.26%
|
36.05
|
38.40
|
36.05
|
38.40
|
37.23
|
26.09
|
200
|
|
|
3/13/2023
|
+1.35 / +3.63%
|
35.70
|
38.80
|
35.70
|
38.50
|
37.74
|
26.16
|
500
|
|
|
3/10/2023
|
-2.15 / -5.47%
|
37.35
|
38.00
|
37.00
|
37.15
|
37.38
|
25.24
|
900
|
|
|
3/9/2023
|
-0.35 / -0.88%
|
39.40
|
39.40
|
39.00
|
39.30
|
39.34
|
26.70
|
1,700
|
|
|
3/8/2023
|
0.00 / 0.00%
|
39.65
|
39.65
|
39.65
|
39.65
|
39.65
|
26.94
|
0
|
|
|
3/7/2023
|
+0.55 / +1.41%
|
37.55
|
39.65
|
37.50
|
39.65
|
37.58
|
26.94
|
4,200
|
|
|
3/6/2023
|
-1.40 / -3.46%
|
40.00
|
40.00
|
39.10
|
39.10
|
39.89
|
26.56
|
1,700
|
|
|
3/3/2023
|
-2.60 / -6.03%
|
43.00
|
43.00
|
40.50
|
40.50
|
41.83
|
27.51
|
24,000
|
|
|
3/2/2023
|
-2.80 / -6.10%
|
44.80
|
44.80
|
43.10
|
43.10
|
44.65
|
29.28
|
1,200
|
|
|
3/1/2023
|
+2.40 / +5.52%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
31.18
|
100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
29.55
|
0
|
|
|
2/27/2023
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
29.55
|
200
|
|
|
2/24/2023
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
29.55
|
0
|
|
|
2/23/2023
|
-0.65 / -1.47%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.99
|
29.55
|
5,300
|
|
|
2/22/2023
|
-3.15 / -6.66%
|
44.20
|
44.25
|
44.15
|
44.15
|
44.16
|
29.99
|
1,400
|
|
|
2/21/2023
|
+2.50 / +5.58%
|
44.10
|
47.30
|
44.10
|
47.30
|
46.66
|
32.13
|
700
|
|
|
2/20/2023
|
-0.10 / -0.22%
|
43.10
|
44.80
|
42.60
|
44.80
|
43.14
|
30.44
|
3,500
|
|
|
2/17/2023
|
-1.35 / -2.92%
|
45.00
|
45.00
|
43.10
|
44.90
|
44.08
|
30.50
|
3,000
|
|
|
2/16/2023
|
-2.55 / -5.23%
|
45.70
|
48.40
|
45.70
|
46.25
|
46.78
|
31.42
|
300
|
|
|
2/15/2023
|
-0.10 / -0.20%
|
50.90
|
50.90
|
48.00
|
48.80
|
48.90
|
33.15
|
500
|
|
|