|
Closing price on 4/5/2019
|
|
| Open |
44.45 |
| High |
44.95 |
| Low |
44.00 |
| Volume |
330 |
| Split-adjusted Price |
14.92 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
+0.50 / +1.12%
|
44.45
|
44.95
|
44.00
|
44.95
|
44.59
|
14.92
|
330
|
|
|
4/4/2019
|
+0.75 / +1.72%
|
43.80
|
44.45
|
43.80
|
44.45
|
43.95
|
14.76
|
20,090
|
|
|
4/3/2019
|
-0.60 / -1.35%
|
44.00
|
44.25
|
43.70
|
43.70
|
43.91
|
14.51
|
3,590
|
|
|
4/2/2019
|
+0.30 / +0.68%
|
43.90
|
44.30
|
43.90
|
44.30
|
44.08
|
14.71
|
24,140
|
|
|
4/1/2019
|
-0.95 / -2.11%
|
45.00
|
45.00
|
43.10
|
44.00
|
43.47
|
14.61
|
13,090
|
|
|
3/29/2019
|
+1.25 / +2.86%
|
43.90
|
44.95
|
43.20
|
44.95
|
43.54
|
14.92
|
2,940
|
|
|
3/28/2019
|
-1.30 / -2.89%
|
44.10
|
44.90
|
43.50
|
43.70
|
43.73
|
14.51
|
5,740
|
|
|
3/27/2019
|
0.00 / 0.00%
|
44.85
|
45.00
|
44.00
|
45.00
|
44.61
|
14.94
|
4,820
|
|
|
3/26/2019
|
-0.30 / -0.66%
|
45.90
|
46.00
|
45.00
|
45.00
|
45.45
|
14.94
|
2,310
|
|
|
3/25/2019
|
-0.40 / -0.88%
|
45.95
|
46.00
|
45.30
|
45.30
|
45.71
|
15.04
|
9,320
|
|
|
3/22/2019
|
+0.20 / +0.44%
|
45.00
|
45.70
|
45.00
|
45.70
|
45.43
|
15.17
|
71,930
|
|
|
3/21/2019
|
-0.50 / -1.09%
|
45.55
|
45.55
|
45.00
|
45.50
|
45.23
|
15.11
|
3,250
|
|
|
3/20/2019
|
0.00 / 0.00%
|
45.30
|
46.00
|
45.30
|
46.00
|
45.67
|
15.27
|
3,810
|
|
|
3/19/2019
|
-0.05 / -0.11%
|
45.55
|
46.10
|
45.50
|
46.00
|
45.73
|
15.27
|
2,930
|
|
|
3/18/2019
|
-0.45 / -0.97%
|
45.20
|
47.00
|
45.20
|
46.05
|
46.68
|
15.29
|
5,120
|
|
|
3/15/2019
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.50
|
46.50
|
45.71
|
15.44
|
4,310
|
|
|
3/14/2019
|
-1.50 / -3.13%
|
45.30
|
47.00
|
45.30
|
46.50
|
46.27
|
15.44
|
2,680
|
|
|
3/13/2019
|
+1.35 / +2.89%
|
46.70
|
48.00
|
45.50
|
48.00
|
46.93
|
15.94
|
4,240
|
|
|
3/12/2019
|
+0.55 / +1.19%
|
46.10
|
49.25
|
46.10
|
46.65
|
47.47
|
15.49
|
3,960
|
|
|
3/11/2019
|
+1.10 / +2.44%
|
44.20
|
46.10
|
44.20
|
46.10
|
44.25
|
15.31
|
7,910
|
|
|
3/8/2019
|
-1.20 / -2.60%
|
44.60
|
45.50
|
44.60
|
45.00
|
45.05
|
14.94
|
910
|
|
|
3/7/2019
|
+0.20 / +0.43%
|
45.00
|
46.20
|
45.00
|
46.20
|
45.67
|
15.34
|
6,810
|
|
|
3/6/2019
|
+0.45 / +0.99%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.27
|
15.27
|
14,070
|
|
|
3/5/2019
|
+0.05 / +0.11%
|
45.00
|
45.55
|
44.20
|
45.55
|
45.11
|
15.12
|
6,850
|
|
|
3/4/2019
|
-0.20 / -0.44%
|
45.20
|
45.90
|
44.80
|
45.50
|
45.07
|
15.11
|
13,090
|
|
|
3/1/2019
|
-0.10 / -0.22%
|
45.70
|
45.70
|
45.00
|
45.70
|
45.53
|
15.17
|
150
|
|
|
2/28/2019
|
+1.60 / +3.62%
|
44.15
|
45.80
|
43.50
|
45.80
|
44.09
|
15.21
|
5,920
|
|
|
2/27/2019
|
+0.20 / +0.45%
|
44.10
|
45.50
|
44.00
|
44.20
|
44.30
|
14.68
|
124,810
|
|
|
2/26/2019
|
-0.80 / -1.79%
|
44.00
|
44.50
|
44.00
|
44.00
|
44.13
|
14.61
|
130
|
|
|
2/25/2019
|
+0.30 / +0.67%
|
44.00
|
45.00
|
43.50
|
44.80
|
44.13
|
14.88
|
12,260
|
|
|