|
Closing price on 5/15/2019
|
|
| Open |
43.80 |
| High |
44.00 |
| Low |
43.80 |
| Volume |
2,300 |
| Split-adjusted Price |
14.54 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
+0.30 / +0.69%
|
43.80
|
44.00
|
43.80
|
43.80
|
43.91
|
14.54
|
2,300
|
|
|
5/14/2019
|
+0.40 / +0.93%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.25
|
14.44
|
6,140
|
|
|
5/13/2019
|
-0.30 / -0.69%
|
43.00
|
43.20
|
43.00
|
43.10
|
43.01
|
14.31
|
9,650
|
|
|
5/10/2019
|
+0.40 / +0.93%
|
43.00
|
43.40
|
43.00
|
43.40
|
43.14
|
14.41
|
4,010
|
|
|
5/9/2019
|
-1.35 / -3.04%
|
43.20
|
43.40
|
42.50
|
43.00
|
42.94
|
14.28
|
5,100
|
|
|
5/8/2019
|
+1.25 / +2.90%
|
43.00
|
44.35
|
42.60
|
44.35
|
43.04
|
14.73
|
9,620
|
|
|
5/7/2019
|
+0.10 / +0.23%
|
43.15
|
43.45
|
43.00
|
43.10
|
43.28
|
14.31
|
2,680
|
|
|
5/6/2019
|
-0.95 / -2.16%
|
43.20
|
43.20
|
43.00
|
43.00
|
43.04
|
14.28
|
10,990
|
|
|
5/3/2019
|
-0.05 / -0.11%
|
44.00
|
44.00
|
43.05
|
43.95
|
43.11
|
14.59
|
2,830
|
|
|
5/2/2019
|
-0.65 / -1.46%
|
44.50
|
44.50
|
43.00
|
44.00
|
43.56
|
14.61
|
2,250
|
|
|
4/26/2019
|
+0.30 / +0.68%
|
44.30
|
44.85
|
44.00
|
44.65
|
44.30
|
14.83
|
2,980
|
|
|
4/25/2019
|
-0.15 / -0.34%
|
44.50
|
44.50
|
43.30
|
44.35
|
43.35
|
14.73
|
2,330
|
|
|
4/24/2019
|
+1.50 / +3.49%
|
43.00
|
45.00
|
43.00
|
44.50
|
43.46
|
14.78
|
73,170
|
|
|
4/23/2019
|
0.00 / 0.00%
|
43.10
|
43.10
|
42.95
|
43.00
|
42.99
|
14.28
|
65,910
|
|
|
4/22/2019
|
0.00 / 0.00%
|
43.00
|
43.20
|
42.95
|
43.00
|
43.08
|
14.28
|
15,180
|
|
|
4/19/2019
|
0.00 / 0.00%
|
43.05
|
43.45
|
42.95
|
43.00
|
43.11
|
14.28
|
9,210
|
|
|
4/18/2019
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.17
|
14.28
|
3,150
|
|
|
4/17/2019
|
-1.25 / -2.82%
|
44.45
|
44.45
|
43.00
|
43.00
|
43.27
|
14.28
|
125,130
|
|
|
4/16/2019
|
-0.25 / -0.56%
|
43.50
|
44.25
|
43.50
|
44.25
|
44.00
|
14.69
|
1,250
|
|
|
4/12/2019
|
-0.30 / -0.67%
|
44.75
|
44.95
|
44.20
|
44.50
|
44.32
|
14.78
|
1,760
|
|
|
4/11/2019
|
+1.40 / +3.23%
|
43.40
|
44.80
|
43.40
|
44.80
|
43.64
|
14.88
|
1,100
|
|
|
4/10/2019
|
-1.00 / -2.25%
|
42.80
|
44.75
|
42.80
|
43.40
|
43.23
|
14.41
|
1,550
|
|
|
4/9/2019
|
-0.55 / -1.22%
|
44.00
|
44.40
|
43.80
|
44.40
|
43.82
|
14.74
|
1,780
|
|
|
4/8/2019
|
0.00 / 0.00%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
14.92
|
50
|
|
|
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
|
|
|