Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2019	0.00 / 0.00%	44.00	44.40	43.70	44.00	43.91	14.61	6,810
5/30/2019	0.00 / 0.00%	43.90	44.00	43.90	44.00	44.00	14.61	5,500
5/29/2019	+0.10 / +0.23%	44.80	44.80	44.00	44.00	44.40	14.61	510
5/28/2019	+0.10 / +0.23%	43.50	43.90	43.50	43.90	43.63	14.58	5,020
5/27/2019	+0.50 / +1.15%	43.20	43.80	43.20	43.80	43.50	14.54	650
5/24/2019	-0.60 / -1.37%	43.30	43.35	43.30	43.30	43.31	14.38	4,900
5/23/2019	0.00 / 0.00%	43.90	43.90	43.90	43.90	43.90	14.58	0
5/22/2019	+0.05 / +0.11%	43.20	43.90	43.05	43.90	43.19	14.58	4,700
5/21/2019	+0.75 / +1.74%	43.10	43.85	42.10	43.85	42.76	14.56	10,500
5/20/2019	0.00 / 0.00%	43.10	44.00	43.10	43.10	43.85	14.31	1,870
5/17/2019	-0.85 / -1.93%	43.95	44.00	43.10	43.10	43.88	14.31	6,950
5/16/2019	+0.15 / +0.34%	43.50	43.95	43.00	43.95	43.30	14.59	5,150
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

<<Previous 30 days Next 30 days>>

SVC News

19/11	SVC: Promulgating the Resolutions on information disclosure
24/10	SVC: Change in personnel
18/10	SVC: Change in personnel
18/10	SVC: Change in personnel
08/10	SVC: Documents to collect shareholders' opinions written

More News

Related Companies

	Volume	Price	Change
CMC	4,500	5.50	-8.33%
CTF	63,500	23.20	0.22%
DAS	0	6.30	0.00%
GGG	0	3.40	0.00%
HAX	369,100	16.00	0.63%
HTL	48,700	35.70	6.89%
TMT	46,700	7.10	2.16%
VMA	0	3.60	0.00%