Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2020	-0.80 / -1.54%	49.10	52.80	49.10	51.00	50.99	17.55	2,020
4/16/2020	+3.30 / +6.80%	50.50	51.80	50.50	51.80	51.76	17.82	32,110
4/15/2020	+0.30 / +0.62%	50.00	50.60	48.10	48.50	49.17	16.69	31,360
4/14/2020	+0.10 / +0.21%	45.60	50.00	45.50	48.20	48.73	16.58	25,220
4/13/2020	+3.00 / +6.65%	47.50	48.10	47.50	48.10	47.79	16.55	72,640
4/10/2020	-2.90 / -6.04%	48.00	48.50	45.10	45.10	45.66	15.52	4,950
4/9/2020	0.00 / 0.00%	48.00	48.00	47.50	48.00	47.88	16.51	1,060
4/8/2020	-0.50 / -1.03%	47.50	48.00	47.50	48.00	47.81	16.51	2,280
4/7/2020	+2.00 / +4.30%	46.00	48.50	46.00	48.50	47.50	16.69	30,820
4/6/2020	+1.50 / +3.33%	46.80	47.00	45.00	46.50	45.47	16.00	43,610
4/3/2020	-0.50 / -1.10%	45.00	47.00	45.00	45.00	45.15	15.48	134,420
4/1/2020	-0.50 / -1.09%	44.00	45.50	44.00	45.50	44.52	15.65	9,390
3/31/2020	0.00 / 0.00%	43.20	46.85	43.00	46.00	43.19	15.83	1,240,650
3/30/2020	-0.90 / -1.92%	49.80	49.80	43.70	46.00	44.92	15.83	1,700,990
3/27/2020	+2.80 / +6.35%	44.10	46.90	44.00	46.90	46.49	16.14	38,570
3/26/2020	+2.60 / +6.27%	42.40	44.10	42.40	44.10	43.30	15.17	4,180
3/25/2020	-0.70 / -1.66%	42.20	42.20	41.50	41.50	41.85	14.28	1,220,620
3/24/2020	0.00 / 0.00%	42.20	43.00	42.20	42.20	42.52	14.52	1,516,020
3/23/2020	-0.30 / -0.71%	40.20	42.20	40.20	42.20	41.33	14.52	1,500
3/20/2020	0.00 / 0.00%	43.80	43.80	42.50	42.50	43.15	14.62	563,280
3/19/2020	-0.15 / -0.35%	42.65	42.65	40.10	42.50	42.01	14.62	105,310
3/18/2020	+0.20 / +0.47%	40.00	43.40	40.00	42.65	41.51	14.67	1,265,310
3/17/2020	+1.90 / +4.69%	40.60	42.45	40.10	42.45	40.67	14.60	52,960
3/16/2020	-0.25 / -0.61%	41.00	41.00	40.00	40.55	40.55	13.95	51,270
3/13/2020	-0.20 / -0.49%	40.00	41.00	40.00	40.80	40.05	14.04	7,440
3/12/2020	-0.90 / -2.15%	40.10	41.60	40.00	41.00	41.49	14.11	511,110
3/11/2020	-1.10 / -2.56%	40.50	41.90	40.50	41.90	40.51	14.42	6,320
3/10/2020	+1.70 / +4.12%	43.00	43.00	43.00	43.00	43.00	14.79	445,020
3/9/2020	-0.20 / -0.48%	41.20	41.50	41.20	41.30	41.27	14.21	16,670
3/6/2020	-0.50 / -1.19%	42.85	42.85	41.50	41.50	42.18	14.28	20

<<Previous 30 days Next 30 days>>

SVC News

19/11	SVC: Promulgating the Resolutions on information disclosure
24/10	SVC: Change in personnel
18/10	SVC: Change in personnel
18/10	SVC: Change in personnel
08/10	SVC: Documents to collect shareholders' opinions written

More News

Related Companies

	Volume	Price	Change
CMC	4,500	5.50	-8.33%
CTF	63,500	23.20	0.22%
DAS	0	6.30	0.00%
GGG	0	3.40	0.00%
HAX	369,100	16.00	0.63%
HTL	48,700	35.70	6.89%
TMT	46,700	7.10	2.16%
VMA	0	3.60	0.00%