|
Closing price on 4/7/2017
|
|
| Open |
49.30 |
| High |
49.90 |
| Low |
49.30 |
| Volume |
116,040 |
| Split-adjusted Price |
15.53 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
+0.10 / +0.20%
|
49.30
|
49.90
|
49.30
|
49.40
|
49.38
|
15.53
|
116,040
|
|
|
4/5/2017
|
-0.70 / -1.40%
|
50.50
|
50.50
|
49.30
|
49.30
|
49.69
|
15.50
|
28,600
|
|
|
4/4/2017
|
+1.00 / +2.04%
|
48.55
|
50.10
|
48.55
|
50.00
|
49.87
|
15.72
|
71,030
|
|
|
4/3/2017
|
-1.60 / -3.16%
|
50.00
|
50.00
|
48.10
|
49.00
|
49.24
|
15.40
|
64,700
|
|
|
3/31/2017
|
-1.30 / -2.50%
|
49.30
|
51.90
|
49.30
|
50.60
|
50.91
|
15.90
|
123,890
|
|
|
3/30/2017
|
0.00 / 0.00%
|
52.00
|
52.30
|
51.00
|
51.90
|
51.66
|
16.31
|
24,760
|
|
|
3/29/2017
|
+1.20 / +2.37%
|
51.00
|
51.90
|
49.90
|
51.90
|
50.83
|
16.31
|
118,010
|
|
|
3/28/2017
|
+0.70 / +1.40%
|
50.00
|
51.50
|
49.50
|
50.70
|
50.44
|
15.94
|
112,260
|
|
|
3/27/2017
|
+0.50 / +1.01%
|
49.50
|
51.60
|
49.10
|
50.00
|
49.95
|
15.72
|
59,220
|
|
|
3/24/2017
|
+0.40 / +0.81%
|
49.10
|
50.20
|
49.10
|
49.50
|
49.42
|
15.56
|
74,420
|
|
|
3/23/2017
|
-1.20 / -2.39%
|
51.00
|
51.10
|
49.10
|
49.10
|
49.92
|
15.43
|
130,010
|
|
|
3/22/2017
|
-3.70 / -6.85%
|
54.80
|
54.80
|
50.30
|
50.30
|
52.09
|
15.81
|
251,280
|
|
|
3/21/2017
|
0.00 / 0.00%
|
54.00
|
54.90
|
53.50
|
54.00
|
53.91
|
16.97
|
61,440
|
|
|
3/20/2017
|
0.00 / 0.00%
|
53.50
|
54.90
|
53.20
|
54.00
|
54.04
|
16.97
|
81,340
|
|
|
3/17/2017
|
-0.50 / -0.92%
|
54.50
|
55.80
|
53.10
|
54.00
|
54.35
|
16.97
|
40,480
|
|
|
3/16/2017
|
-1.90 / -3.37%
|
56.40
|
58.00
|
54.50
|
54.50
|
55.92
|
17.13
|
169,940
|
|
|
3/15/2017
|
0.00 / 0.00%
|
56.90
|
58.00
|
56.00
|
56.40
|
57.19
|
17.73
|
316,620
|
|
|
3/14/2017
|
0.00 / 0.00%
|
56.00
|
57.50
|
55.60
|
56.40
|
56.39
|
17.73
|
125,920
|
|
|
3/13/2017
|
+2.60 / +4.83%
|
54.00
|
56.80
|
54.00
|
56.40
|
55.79
|
17.73
|
201,400
|
|
|
3/10/2017
|
0.00 / 0.00%
|
53.80
|
54.30
|
53.50
|
53.80
|
53.88
|
16.91
|
54,940
|
|
|
3/9/2017
|
-0.70 / -1.28%
|
54.80
|
54.80
|
53.60
|
53.80
|
54.05
|
16.91
|
56,540
|
|
|
3/8/2017
|
+2.00 / +3.81%
|
53.00
|
54.60
|
52.60
|
54.50
|
54.19
|
17.13
|
251,650
|
|
|
3/7/2017
|
-0.30 / -0.57%
|
52.80
|
52.80
|
51.00
|
52.50
|
51.87
|
16.50
|
125,520
|
|
|
3/6/2017
|
0.00 / 0.00%
|
52.80
|
53.90
|
51.60
|
52.80
|
52.86
|
16.60
|
63,720
|
|
|
3/3/2017
|
+2.30 / +4.55%
|
50.50
|
53.60
|
49.50
|
52.80
|
52.01
|
16.60
|
235,710
|
|
|
3/2/2017
|
+0.80 / +1.61%
|
50.00
|
50.50
|
49.00
|
50.50
|
49.96
|
15.87
|
89,910
|
|
|
3/1/2017
|
-0.50 / -1.00%
|
50.00
|
50.00
|
48.35
|
49.70
|
49.07
|
15.62
|
91,800
|
|
|
2/28/2017
|
0.00 / 0.00%
|
50.20
|
51.50
|
50.00
|
50.20
|
50.85
|
15.78
|
132,520
|
|
|
2/27/2017
|
+0.70 / +1.41%
|
49.50
|
50.50
|
49.00
|
50.20
|
49.74
|
15.78
|
91,200
|
|
|
2/24/2017
|
+2.00 / +4.21%
|
48.40
|
49.60
|
48.35
|
49.50
|
49.31
|
15.56
|
332,260
|
|
|