|
Closing price on 6/9/2017
|
|
| Open |
50.40 |
| High |
50.90 |
| Low |
49.50 |
| Volume |
21,720 |
| Split-adjusted Price |
15.65 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-1.00 / -1.97%
|
50.40
|
50.90
|
49.50
|
49.80
|
50.14
|
15.65
|
21,720
|
|
|
6/8/2017
|
-0.10 / -0.20%
|
51.80
|
51.80
|
50.60
|
50.80
|
50.88
|
15.97
|
2,830
|
|
|
6/7/2017
|
+0.20 / +0.39%
|
51.00
|
51.00
|
50.50
|
50.90
|
50.60
|
16.00
|
10,890
|
|
|
6/6/2017
|
+0.60 / +1.20%
|
50.90
|
51.00
|
50.40
|
50.70
|
50.73
|
15.94
|
27,320
|
|
|
6/5/2017
|
-0.90 / -1.76%
|
50.50
|
51.90
|
50.10
|
50.10
|
50.31
|
15.75
|
23,950
|
|
|
6/2/2017
|
-0.30 / -0.58%
|
51.30
|
51.30
|
51.00
|
51.00
|
51.10
|
16.03
|
2,720
|
|
|
6/1/2017
|
-0.40 / -0.77%
|
51.70
|
51.70
|
50.30
|
51.30
|
51.05
|
16.12
|
15,750
|
|
|
5/31/2017
|
+0.10 / +0.19%
|
51.60
|
51.70
|
50.60
|
51.70
|
50.67
|
16.25
|
6,000
|
|
|
5/30/2017
|
+0.40 / +0.78%
|
52.00
|
52.00
|
50.50
|
51.60
|
51.00
|
16.22
|
29,390
|
|
|
5/29/2017
|
-1.30 / -2.48%
|
52.40
|
52.40
|
51.20
|
51.20
|
51.90
|
16.09
|
28,710
|
|
|
5/26/2017
|
+0.60 / +1.16%
|
52.00
|
52.50
|
50.90
|
52.50
|
51.56
|
16.50
|
72,650
|
|
|
5/25/2017
|
-0.30 / -0.57%
|
52.20
|
52.20
|
51.00
|
51.90
|
51.22
|
16.31
|
28,640
|
|
|
5/24/2017
|
-0.60 / -1.14%
|
52.80
|
52.80
|
51.70
|
52.20
|
52.19
|
16.41
|
5,480
|
|
|
5/23/2017
|
+2.20 / +4.35%
|
53.50
|
54.10
|
51.10
|
52.80
|
52.95
|
16.60
|
57,490
|
|
|
5/22/2017
|
+0.60 / +1.20%
|
51.00
|
53.50
|
50.00
|
50.60
|
51.27
|
15.90
|
61,970
|
|
|
5/19/2017
|
-0.20 / -0.40%
|
49.80
|
51.50
|
49.80
|
50.00
|
50.02
|
15.72
|
25,930
|
|
|
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
|
|
|