|
Closing price on 7/12/2023
|
|
| Open |
38.60 |
| High |
38.60 |
| Low |
36.70 |
| Volume |
5,100 |
| Split-adjusted Price |
35.38 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
-1.90 / -4.92%
|
38.60
|
38.60
|
36.70
|
36.70
|
37.66
|
35.38
|
5,100
|
|
|
7/11/2023
|
+2.30 / +6.34%
|
36.30
|
38.60
|
36.30
|
38.60
|
37.58
|
37.22
|
2,500
|
|
|
7/10/2023
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.45
|
35.00
|
19,800
|
|
|
7/7/2023
|
-2.70 / -6.89%
|
37.25
|
38.00
|
36.50
|
36.50
|
36.67
|
35.19
|
10,100
|
|
|
7/6/2023
|
-2.65 / -6.33%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
37.79
|
600
|
|
|
7/5/2023
|
-3.15 / -7.00%
|
48.00
|
48.00
|
41.85
|
41.85
|
42.13
|
40.35
|
4,100
|
|
|
7/4/2023
|
+0.75 / +1.69%
|
41.50
|
45.00
|
41.50
|
45.00
|
42.67
|
43.39
|
300
|
|
|
7/3/2023
|
+2.85 / +6.88%
|
44.25
|
44.25
|
44.25
|
44.25
|
44.25
|
42.66
|
4,100
|
|
|
6/30/2023
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
39.91
|
3,600
|
|
|
6/29/2023
|
+2.70 / +6.98%
|
40.00
|
41.40
|
40.00
|
41.40
|
41.36
|
39.91
|
29,700
|
|
|
6/28/2023
|
+2.45 / +6.76%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
37.31
|
2,000
|
|
|
6/27/2023
|
-0.45 / -1.23%
|
36.25
|
36.25
|
36.25
|
36.25
|
36.25
|
34.95
|
600
|
|
|
6/26/2023
|
+1.60 / +4.56%
|
35.50
|
36.70
|
35.50
|
36.70
|
36.25
|
35.38
|
300
|
|
|
6/23/2023
|
-1.20 / -3.31%
|
36.30
|
37.90
|
35.10
|
35.10
|
35.56
|
33.84
|
1,400
|
|
|
6/22/2023
|
-1.10 / -2.94%
|
39.20
|
39.20
|
36.30
|
36.30
|
36.83
|
35.00
|
700
|
|
|
6/21/2023
|
+1.95 / +5.50%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
36.06
|
100
|
|
|
6/20/2023
|
0.00 / 0.00%
|
35.45
|
35.45
|
35.45
|
35.45
|
35.45
|
34.18
|
100
|
|
|
6/19/2023
|
-2.60 / -6.83%
|
36.00
|
36.50
|
35.40
|
35.45
|
35.62
|
34.18
|
2,500
|
|
|
6/16/2023
|
-2.85 / -6.97%
|
39.00
|
39.00
|
38.05
|
38.05
|
38.20
|
36.68
|
1,300
|
|
|
6/15/2023
|
-3.05 / -6.94%
|
40.90
|
42.00
|
40.90
|
40.90
|
41.14
|
39.43
|
3,900
|
|
|
6/14/2023
|
-3.05 / -6.49%
|
49.90
|
50.00
|
43.95
|
43.95
|
45.71
|
42.37
|
1,000
|
|
|
6/13/2023
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
45.31
|
0
|
|
|
6/12/2023
|
0.00 / 0.00%
|
46.95
|
47.00
|
46.95
|
47.00
|
46.99
|
45.31
|
1,900
|
|
|
6/9/2023
|
+3.00 / +6.82%
|
44.00
|
47.00
|
44.00
|
47.00
|
45.70
|
45.31
|
4,500
|
|
|
6/8/2023
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
42.42
|
0
|
|
|
6/7/2023
|
+1.85 / +4.39%
|
42.15
|
44.00
|
42.15
|
44.00
|
43.90
|
42.42
|
3,900
|
|
|
6/6/2023
|
+2.65 / +6.71%
|
41.45
|
42.25
|
41.45
|
42.15
|
41.59
|
40.64
|
1,600
|
|
|
6/5/2023
|
+2.55 / +6.90%
|
34.60
|
39.50
|
34.60
|
39.50
|
38.12
|
38.08
|
2,100
|
|
|
6/2/2023
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
35.62
|
900
|
|
|
6/1/2023
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
35.62
|
0
|
|
|