|
Closing price on 4/27/2018
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
45.55 |
| Volume |
2,860 |
| Split-adjusted Price |
10.75 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
-1.30 / -2.71%
|
48.00
|
48.00
|
45.55
|
46.60
|
47.55
|
10.75
|
2,860
|
|
|
4/26/2018
|
+2.30 / +5.04%
|
45.80
|
47.90
|
45.60
|
47.90
|
46.16
|
11.05
|
26,410
|
|
|
4/24/2018
|
-0.20 / -0.44%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.30
|
10.52
|
2,050
|
|
|
4/23/2018
|
+0.70 / +1.55%
|
45.10
|
45.80
|
45.10
|
45.80
|
45.45
|
10.57
|
220
|
|
|
4/20/2018
|
-0.90 / -1.96%
|
45.95
|
45.95
|
45.10
|
45.10
|
45.53
|
10.40
|
170
|
|
|
4/19/2018
|
+0.70 / +1.55%
|
45.20
|
46.00
|
45.15
|
46.00
|
45.37
|
10.61
|
10,800
|
|
|
4/18/2018
|
-1.60 / -3.41%
|
45.35
|
46.50
|
45.30
|
45.30
|
45.61
|
10.45
|
1,530
|
|
|
4/17/2018
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.70
|
10.82
|
1,210
|
|
|
4/16/2018
|
+0.10 / +0.21%
|
46.00
|
46.90
|
46.00
|
46.90
|
46.15
|
10.82
|
4,810
|
|
|
4/13/2018
|
+0.35 / +0.75%
|
46.05
|
46.80
|
46.00
|
46.80
|
46.35
|
10.80
|
12,470
|
|
|
4/12/2018
|
+0.45 / +0.98%
|
46.10
|
46.45
|
46.00
|
46.45
|
46.08
|
10.72
|
10,850
|
|
|
4/11/2018
|
+0.20 / +0.44%
|
46.00
|
46.00
|
45.10
|
46.00
|
45.55
|
10.61
|
13,020
|
|
|
4/10/2018
|
+0.80 / +1.78%
|
45.50
|
45.80
|
45.00
|
45.80
|
45.19
|
10.57
|
5,400
|
|
|
4/9/2018
|
-1.05 / -2.28%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
10.38
|
2,600
|
|
|
4/6/2018
|
+0.05 / +0.11%
|
45.00
|
47.40
|
45.00
|
46.05
|
46.04
|
10.62
|
8,710
|
|
|
4/5/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.00
|
46.00
|
46.00
|
10.61
|
33,270
|
|
|
4/4/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.10
|
46.00
|
45.51
|
10.61
|
6,350
|
|
|
4/3/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
10.61
|
0
|
|
|
4/2/2018
|
+0.80 / +1.77%
|
45.50
|
47.60
|
45.50
|
46.00
|
45.93
|
10.61
|
6,640
|
|
|
3/30/2018
|
-0.80 / -1.74%
|
45.10
|
45.50
|
45.00
|
45.20
|
45.19
|
10.43
|
5,400
|
|
|
3/29/2018
|
0.00 / 0.00%
|
44.20
|
46.00
|
44.20
|
46.00
|
45.76
|
10.61
|
6,010
|
|
|
3/28/2018
|
+0.90 / +2.00%
|
46.85
|
46.85
|
45.00
|
46.00
|
45.81
|
10.61
|
5,210
|
|
|
3/27/2018
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.00
|
45.10
|
45.15
|
10.40
|
37,560
|
|
|
3/26/2018
|
-1.00 / -2.13%
|
46.00
|
46.00
|
45.50
|
46.00
|
45.87
|
10.61
|
2,420
|
|
|
3/23/2018
|
+0.50 / +1.08%
|
48.50
|
48.50
|
45.05
|
47.00
|
46.68
|
10.84
|
13,410
|
|
|
3/22/2018
|
-0.40 / -0.85%
|
46.50
|
46.50
|
46.45
|
46.50
|
46.48
|
10.73
|
5,250
|
|
|
3/21/2018
|
+0.90 / +1.96%
|
46.00
|
46.90
|
45.00
|
46.90
|
45.14
|
10.82
|
22,310
|
|
|
3/20/2018
|
-1.60 / -3.36%
|
45.50
|
46.00
|
45.00
|
46.00
|
45.22
|
10.61
|
26,560
|
|
|
3/19/2018
|
+1.70 / +3.70%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
10.98
|
10
|
|
|
3/16/2018
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.14
|
10.59
|
46,810
|
|
|