|
Closing price on 4/4/2018
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
45.10 |
| Volume |
6,350 |
| Split-adjusted Price |
14.86 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.10
|
46.00
|
45.51
|
14.86
|
6,350
|
|
|
4/3/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.86
|
0
|
|
|
4/2/2018
|
+0.80 / +1.77%
|
45.50
|
47.60
|
45.50
|
46.00
|
45.93
|
14.86
|
6,640
|
|
|
3/30/2018
|
-0.80 / -1.74%
|
45.10
|
45.50
|
45.00
|
45.20
|
45.19
|
14.60
|
5,400
|
|
|
3/29/2018
|
0.00 / 0.00%
|
44.20
|
46.00
|
44.20
|
46.00
|
45.76
|
14.86
|
6,010
|
|
|
3/28/2018
|
+0.90 / +2.00%
|
46.85
|
46.85
|
45.00
|
46.00
|
45.81
|
14.86
|
5,210
|
|
|
3/27/2018
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.00
|
45.10
|
45.15
|
14.57
|
37,560
|
|
|
3/26/2018
|
-1.00 / -2.13%
|
46.00
|
46.00
|
45.50
|
46.00
|
45.87
|
14.86
|
2,420
|
|
|
3/23/2018
|
+0.50 / +1.08%
|
48.50
|
48.50
|
45.05
|
47.00
|
46.68
|
15.18
|
13,410
|
|
|
3/22/2018
|
-0.40 / -0.85%
|
46.50
|
46.50
|
46.45
|
46.50
|
46.48
|
15.02
|
5,250
|
|
|
3/21/2018
|
+0.90 / +1.96%
|
46.00
|
46.90
|
45.00
|
46.90
|
45.14
|
15.15
|
22,310
|
|
|
3/20/2018
|
-1.60 / -3.36%
|
45.50
|
46.00
|
45.00
|
46.00
|
45.22
|
14.86
|
26,560
|
|
|
3/19/2018
|
+1.70 / +3.70%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
15.37
|
10
|
|
|
3/16/2018
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.14
|
14.82
|
46,810
|
|
|
3/15/2018
|
-1.00 / -2.13%
|
46.00
|
46.00
|
45.00
|
46.00
|
45.23
|
14.86
|
6,500
|
|
|
3/14/2018
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.80
|
47.00
|
45.31
|
15.18
|
36,040
|
|
|
3/13/2018
|
-1.00 / -2.08%
|
47.00
|
47.50
|
46.00
|
47.00
|
46.84
|
15.18
|
19,470
|
|
|
3/12/2018
|
-1.30 / -2.64%
|
49.50
|
49.50
|
48.00
|
48.00
|
48.50
|
15.50
|
9,320
|
|
|
3/9/2018
|
-0.10 / -0.20%
|
49.40
|
49.40
|
49.00
|
49.30
|
49.28
|
15.92
|
310
|
|
|
3/8/2018
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.04
|
15.95
|
3,630
|
|
|
3/7/2018
|
+0.50 / +1.03%
|
48.05
|
49.00
|
48.00
|
49.00
|
48.15
|
15.82
|
8,100
|
|
|
3/6/2018
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.00
|
48.50
|
48.48
|
15.66
|
2,640
|
|
|
3/5/2018
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
15.66
|
2,000
|
|
|
3/2/2018
|
-1.30 / -2.64%
|
48.00
|
49.40
|
48.00
|
48.00
|
48.04
|
15.50
|
7,160
|
|
|
3/1/2018
|
-1.60 / -3.14%
|
50.80
|
50.80
|
48.00
|
49.30
|
48.34
|
15.92
|
10,840
|
|
|
2/28/2018
|
+1.60 / +3.25%
|
50.80
|
50.90
|
48.50
|
50.90
|
49.38
|
16.44
|
5,670
|
|
|
2/27/2018
|
+0.70 / +1.44%
|
48.60
|
49.30
|
48.60
|
49.30
|
48.70
|
15.92
|
10,780
|
|
|
2/26/2018
|
-1.40 / -2.80%
|
50.00
|
50.00
|
48.60
|
48.60
|
49.40
|
15.70
|
3,360
|
|
|
2/23/2018
|
-0.70 / -1.38%
|
50.40
|
50.40
|
50.00
|
50.00
|
50.00
|
16.15
|
3,100
|
|
|
2/22/2018
|
-0.10 / -0.20%
|
50.00
|
50.70
|
50.00
|
50.70
|
50.50
|
16.37
|
1,010
|
|
|