|
Closing price on 5/18/2017
|
|
| Open |
53.20 |
| High |
53.20 |
| Low |
50.20 |
| Volume |
75,550 |
| Split-adjusted Price |
15.78 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-3.00 / -5.64%
|
53.20
|
53.20
|
50.20
|
50.20
|
51.00
|
15.78
|
75,550
|
|
|
5/17/2017
|
+0.20 / +0.38%
|
53.30
|
53.40
|
52.00
|
53.20
|
52.61
|
16.72
|
35,680
|
|
|
5/16/2017
|
-0.40 / -0.75%
|
53.50
|
53.50
|
52.60
|
53.00
|
52.89
|
16.66
|
59,120
|
|
|
5/15/2017
|
+1.50 / +2.89%
|
52.00
|
53.50
|
52.00
|
53.40
|
53.09
|
16.78
|
82,830
|
|
|
5/12/2017
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.00
|
51.90
|
51.37
|
16.31
|
46,630
|
|
|
5/11/2017
|
0.00 / 0.00%
|
51.70
|
53.50
|
51.60
|
52.00
|
52.25
|
16.34
|
21,350
|
|
|
5/10/2017
|
-2.80 / -5.11%
|
53.70
|
55.20
|
52.00
|
52.00
|
54.47
|
16.34
|
223,250
|
|
|
5/9/2017
|
-0.20 / -0.36%
|
53.40
|
54.90
|
53.00
|
54.80
|
53.66
|
17.22
|
22,950
|
|
|
5/8/2017
|
+1.30 / +2.42%
|
54.00
|
55.50
|
54.00
|
55.00
|
54.90
|
17.29
|
190,690
|
|
|
5/5/2017
|
+1.70 / +3.27%
|
52.00
|
53.90
|
52.00
|
53.70
|
53.10
|
16.88
|
391,120
|
|
|
5/4/2017
|
+1.00 / +1.96%
|
50.80
|
53.00
|
50.20
|
52.00
|
51.71
|
16.34
|
190,610
|
|
|
5/3/2017
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.60
|
51.00
|
50.89
|
16.03
|
22,990
|
|
|
4/28/2017
|
-0.10 / -0.19%
|
52.10
|
52.50
|
51.30
|
52.00
|
52.09
|
16.34
|
41,610
|
|
|
4/27/2017
|
+0.90 / +1.76%
|
51.10
|
52.50
|
51.10
|
52.10
|
52.02
|
16.38
|
121,280
|
|
|
4/26/2017
|
+0.70 / +1.39%
|
51.00
|
51.20
|
50.20
|
51.20
|
50.78
|
16.09
|
160,530
|
|
|
4/25/2017
|
+1.90 / +3.91%
|
49.00
|
50.50
|
49.00
|
50.50
|
49.81
|
15.87
|
114,350
|
|
|
4/24/2017
|
-0.80 / -1.62%
|
48.80
|
49.40
|
48.60
|
48.60
|
48.94
|
15.28
|
44,750
|
|
|
4/21/2017
|
+0.40 / +0.82%
|
48.80
|
49.50
|
48.50
|
49.40
|
49.22
|
15.53
|
161,560
|
|
|
4/20/2017
|
0.00 / 0.00%
|
48.80
|
49.35
|
48.20
|
49.00
|
48.93
|
15.40
|
63,030
|
|
|
4/19/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.71
|
15.40
|
12,830
|
|
|
4/18/2017
|
+0.90 / +1.87%
|
48.00
|
49.50
|
47.75
|
49.00
|
48.55
|
15.40
|
148,720
|
|
|
4/17/2017
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.10
|
48.10
|
48.51
|
15.12
|
67,600
|
|
|
4/14/2017
|
-1.00 / -2.00%
|
49.10
|
49.75
|
48.00
|
49.00
|
48.85
|
15.40
|
85,320
|
|
|
4/13/2017
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.45
|
15.72
|
8,860
|
|
|
4/12/2017
|
+0.50 / +1.01%
|
49.60
|
50.90
|
49.60
|
50.00
|
50.24
|
15.72
|
79,630
|
|
|
4/11/2017
|
+0.10 / +0.20%
|
49.40
|
49.50
|
49.15
|
49.50
|
49.31
|
15.56
|
9,370
|
|
|
4/10/2017
|
0.00 / 0.00%
|
49.40
|
49.70
|
49.20
|
49.40
|
49.37
|
15.53
|
36,560
|
|
|
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
|
|
|