Closing price on 5/24/2021
|
|
Open |
79.80 |
High |
79.80 |
Low |
79.80 |
Volume |
0 |
Split-adjusted Price |
37.10 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
0.00 / 0.00%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
37.10
|
0
|
|
5/21/2021
|
-0.20 / -0.25%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
37.10
|
300
|
|
5/20/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
37.20
|
0
|
|
5/19/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
37.20
|
0
|
|
5/18/2021
|
+4.90 / +6.52%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
37.20
|
200
|
|
5/17/2021
|
0.00 / 0.00%
|
75.10
|
75.10
|
70.50
|
75.10
|
70.50
|
34.92
|
1,800
|
|
5/14/2021
|
-4.90 / -6.13%
|
75.10
|
75.10
|
75.10
|
75.10
|
75.10
|
34.92
|
100
|
|
5/13/2021
|
+2.50 / +3.23%
|
72.20
|
80.00
|
72.20
|
80.00
|
74.80
|
37.20
|
300
|
|
5/12/2021
|
-4.80 / -5.83%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
36.03
|
100
|
|
5/11/2021
|
+5.30 / +6.88%
|
82.30
|
82.30
|
82.30
|
82.30
|
82.30
|
38.27
|
100
|
|
5/10/2021
|
-5.00 / -6.10%
|
87.70
|
87.70
|
77.00
|
77.00
|
82.00
|
35.80
|
1,769,433
|
|
5/7/2021
|
+2.30 / +2.89%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
38.13
|
300
|
|
5/6/2021
|
-5.90 / -6.89%
|
79.70
|
79.70
|
79.70
|
79.70
|
79.70
|
37.06
|
300
|
|
5/5/2021
|
0.00 / 0.00%
|
85.60
|
85.60
|
85.60
|
85.60
|
85.60
|
39.80
|
0
|
|
5/4/2021
|
0.00 / 0.00%
|
85.60
|
85.60
|
85.60
|
85.60
|
85.60
|
39.80
|
0
|
|
4/29/2021
|
0.00 / 0.00%
|
85.60
|
85.60
|
85.60
|
85.60
|
85.60
|
39.80
|
0
|
|
4/28/2021
|
+5.60 / +7.00%
|
85.60
|
85.60
|
85.60
|
85.60
|
85.60
|
39.80
|
100
|
|
4/27/2021
|
+5.00 / +6.67%
|
69.80
|
80.00
|
69.80
|
80.00
|
73.08
|
37.20
|
1,900
|
|
4/26/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
34.87
|
0
|
|
4/23/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
34.87
|
0
|
|
4/22/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
34.87
|
0
|
|
4/20/2021
|
0.00 / 0.00%
|
72.00
|
75.00
|
72.00
|
75.00
|
72.13
|
34.87
|
13,900
|
|
4/19/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
34.87
|
0
|
|
4/16/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
71.10
|
75.00
|
74.22
|
34.87
|
500
|
|
4/15/2021
|
0.00 / 0.00%
|
70.00
|
75.00
|
69.80
|
75.00
|
72.54
|
34.87
|
3,255,606
|
|
4/14/2021
|
+3.00 / +4.17%
|
72.00
|
75.00
|
72.00
|
75.00
|
74.05
|
34.87
|
5,500
|
|
4/13/2021
|
+2.00 / +2.86%
|
70.00
|
73.90
|
70.00
|
72.00
|
71.19
|
33.48
|
1,000
|
|
4/12/2021
|
0.00 / 0.00%
|
66.30
|
70.00
|
66.30
|
70.00
|
66.98
|
32.55
|
800,766
|
|
4/9/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.55
|
0
|
|
4/8/2021
|
0.00 / 0.00%
|
69.70
|
70.00
|
69.70
|
70.00
|
69.75
|
32.55
|
800
|
|
|