|
|
Closing price on 4/20/2020
|
|
| Open |
54.00 |
| High |
54.50 |
| Low |
50.00 |
| Volume |
10,800 |
| Split-adjusted Price |
17.37 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
-0.50 / -0.98%
|
54.00
|
54.50
|
50.00
|
50.50
|
51.11
|
17.37
|
10,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|