|
Closing price on 5/25/2020
|
|
| Open |
74.00 |
| High |
76.90 |
| Low |
69.10 |
| Volume |
125,560 |
| Split-adjusted Price |
23.77 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
-4.90 / -6.62%
|
74.00
|
76.90
|
69.10
|
69.10
|
72.37
|
23.77
|
125,560
|
|
|
5/22/2020
|
+3.80 / +5.41%
|
70.10
|
74.00
|
70.10
|
74.00
|
73.73
|
25.46
|
20,210
|
|
|
5/21/2020
|
+0.20 / +0.29%
|
70.20
|
70.20
|
70.10
|
70.20
|
70.18
|
24.15
|
44,570
|
|
|
5/20/2020
|
-3.00 / -4.11%
|
73.00
|
73.00
|
70.00
|
70.00
|
71.67
|
24.08
|
12,670
|
|
|
5/19/2020
|
-0.10 / -0.14%
|
73.00
|
74.00
|
73.00
|
73.00
|
73.11
|
25.11
|
57,550
|
|
|
5/18/2020
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.00
|
73.10
|
73.32
|
25.15
|
11,130
|
|
|
5/15/2020
|
+0.50 / +0.68%
|
73.00
|
74.00
|
73.00
|
73.50
|
73.72
|
25.29
|
12,290
|
|
|
5/14/2020
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.90
|
73.00
|
72.98
|
25.11
|
1,231,040
|
|
|
5/13/2020
|
-1.00 / -1.35%
|
69.10
|
74.00
|
69.10
|
73.00
|
72.52
|
25.11
|
188,360
|
|
|
5/12/2020
|
0.00 / 0.00%
|
74.00
|
78.00
|
74.00
|
74.00
|
75.00
|
25.46
|
57,100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
74.00
|
77.00
|
72.00
|
74.00
|
73.98
|
25.46
|
1,160,830
|
|
|
5/8/2020
|
-0.10 / -0.13%
|
78.70
|
78.70
|
69.00
|
74.00
|
71.44
|
25.46
|
197,505
|
|
|
5/7/2020
|
+4.80 / +6.93%
|
74.10
|
74.10
|
71.00
|
74.10
|
73.94
|
25.49
|
544,590
|
|
|
5/6/2020
|
+4.50 / +6.94%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
23.84
|
2,457,870
|
|
|
5/5/2020
|
+4.20 / +6.93%
|
64.80
|
64.80
|
64.80
|
64.80
|
64.80
|
22.29
|
110,640
|
|
|
5/4/2020
|
+3.60 / +6.32%
|
60.00
|
60.90
|
57.00
|
60.60
|
60.84
|
20.85
|
46,070
|
|
|
4/29/2020
|
+0.30 / +0.53%
|
56.70
|
60.60
|
53.10
|
57.00
|
60.45
|
19.61
|
96,580
|
|
|
4/28/2020
|
+3.70 / +6.98%
|
53.50
|
56.70
|
50.00
|
56.70
|
55.45
|
19.51
|
36,720
|
|
|
4/27/2020
|
+0.80 / +1.53%
|
55.80
|
55.80
|
53.00
|
53.00
|
54.05
|
18.23
|
50,100
|
|
|
4/24/2020
|
+0.90 / +1.75%
|
51.30
|
54.80
|
51.30
|
52.20
|
52.26
|
17.96
|
14,850
|
|
|
4/23/2020
|
+0.20 / +0.39%
|
52.00
|
52.00
|
51.30
|
51.30
|
51.37
|
17.65
|
15,360
|
|
|
4/22/2020
|
0.00 / 0.00%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
17.58
|
0
|
|
|
4/21/2020
|
+0.60 / +1.19%
|
50.50
|
51.10
|
50.50
|
51.10
|
50.80
|
17.58
|
10,680
|
|
|
4/20/2020
|
-0.50 / -0.98%
|
54.00
|
54.50
|
50.00
|
50.50
|
51.11
|
17.37
|
10,800
|
|
|
4/17/2020
|
-0.80 / -1.54%
|
49.10
|
52.80
|
49.10
|
51.00
|
50.99
|
17.55
|
2,020
|
|
|
4/16/2020
|
+3.30 / +6.80%
|
50.50
|
51.80
|
50.50
|
51.80
|
51.76
|
17.82
|
32,110
|
|
|
4/15/2020
|
+0.30 / +0.62%
|
50.00
|
50.60
|
48.10
|
48.50
|
49.17
|
16.69
|
31,360
|
|
|
4/14/2020
|
+0.10 / +0.21%
|
45.60
|
50.00
|
45.50
|
48.20
|
48.73
|
16.58
|
25,220
|
|
|
4/13/2020
|
+3.00 / +6.65%
|
47.50
|
48.10
|
47.50
|
48.10
|
47.79
|
16.55
|
72,640
|
|
|
4/10/2020
|
-2.90 / -6.04%
|
48.00
|
48.50
|
45.10
|
45.10
|
45.66
|
15.52
|
4,950
|
|
|