|
Closing price on 5/22/2018
|
|
| Open |
46.15 |
| High |
51.30 |
| Low |
46.15 |
| Volume |
19,190 |
| Split-adjusted Price |
15.82 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
+1.00 / +2.08%
|
46.15
|
51.30
|
46.15
|
49.00
|
49.61
|
15.82
|
19,190
|
|
|
5/21/2018
|
+1.00 / +2.13%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.50
|
15.50
|
200
|
|
|
5/18/2018
|
-1.00 / -2.08%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.14
|
15.18
|
11,520
|
|
|
5/17/2018
|
0.00 / 0.00%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.05
|
15.50
|
14,920
|
|
|
5/16/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
46.00
|
48.00
|
46.93
|
15.50
|
1,790
|
|
|
5/15/2018
|
0.00 / 0.00%
|
47.00
|
48.20
|
47.00
|
48.00
|
47.32
|
15.50
|
3,360
|
|
|
5/14/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
15.50
|
510
|
|
|
5/11/2018
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.80
|
48.00
|
47.93
|
15.50
|
1,530
|
|
|
5/10/2018
|
-0.50 / -1.03%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.04
|
15.50
|
5,100
|
|
|
5/9/2018
|
+0.50 / +1.04%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.35
|
15.66
|
910
|
|
|
5/8/2018
|
0.00 / 0.00%
|
47.10
|
48.00
|
47.10
|
48.00
|
47.55
|
15.50
|
4,160
|
|
|
5/7/2018
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.50
|
48.00
|
47.96
|
15.50
|
3,670
|
|
|
5/4/2018
|
+1.00 / +2.13%
|
47.00
|
48.00
|
46.00
|
48.00
|
46.75
|
15.50
|
20,900
|
|
|
5/3/2018
|
-0.50 / -1.05%
|
45.70
|
47.00
|
45.60
|
47.00
|
45.66
|
15.18
|
4,490
|
|
|
5/2/2018
|
+0.90 / +1.93%
|
46.60
|
47.50
|
46.60
|
47.50
|
46.99
|
15.34
|
2,660
|
|
|
4/27/2018
|
-1.30 / -2.71%
|
48.00
|
48.00
|
45.55
|
46.60
|
47.55
|
15.05
|
2,860
|
|
|
4/26/2018
|
+2.30 / +5.04%
|
45.80
|
47.90
|
45.60
|
47.90
|
46.16
|
15.47
|
26,410
|
|
|
4/24/2018
|
-0.20 / -0.44%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.30
|
14.73
|
2,050
|
|
|
4/23/2018
|
+0.70 / +1.55%
|
45.10
|
45.80
|
45.10
|
45.80
|
45.45
|
14.79
|
220
|
|
|
4/20/2018
|
-0.90 / -1.96%
|
45.95
|
45.95
|
45.10
|
45.10
|
45.53
|
14.57
|
170
|
|
|
4/19/2018
|
+0.70 / +1.55%
|
45.20
|
46.00
|
45.15
|
46.00
|
45.37
|
14.86
|
10,800
|
|
|
4/18/2018
|
-1.60 / -3.41%
|
45.35
|
46.50
|
45.30
|
45.30
|
45.61
|
14.63
|
1,530
|
|
|
4/17/2018
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.70
|
15.15
|
1,210
|
|
|
4/16/2018
|
+0.10 / +0.21%
|
46.00
|
46.90
|
46.00
|
46.90
|
46.15
|
15.15
|
4,810
|
|
|
4/13/2018
|
+0.35 / +0.75%
|
46.05
|
46.80
|
46.00
|
46.80
|
46.35
|
15.11
|
12,470
|
|
|
4/12/2018
|
+0.45 / +0.98%
|
46.10
|
46.45
|
46.00
|
46.45
|
46.08
|
15.00
|
10,850
|
|
|
4/11/2018
|
+0.20 / +0.44%
|
46.00
|
46.00
|
45.10
|
46.00
|
45.55
|
14.86
|
13,020
|
|
|
4/10/2018
|
+0.80 / +1.78%
|
45.50
|
45.80
|
45.00
|
45.80
|
45.19
|
14.79
|
5,400
|
|
|
4/9/2018
|
-1.05 / -2.28%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
14.53
|
2,600
|
|
|
4/6/2018
|
+0.05 / +0.11%
|
45.00
|
47.40
|
45.00
|
46.05
|
46.04
|
14.87
|
8,710
|
|
|