Closing price on 7/29/2021
|
|
Open |
67.20 |
High |
71.90 |
Low |
67.20 |
Volume |
1,100 |
Split-adjusted Price |
33.86 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2021
|
0.00 / 0.00%
|
67.20
|
71.90
|
67.20
|
71.90
|
69.09
|
33.86
|
1,100
|
|
7/28/2021
|
-3.10 / -4.13%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
33.86
|
200
|
|
7/27/2021
|
0.00 / 0.00%
|
69.80
|
75.00
|
69.80
|
75.00
|
70.00
|
35.32
|
200
|
|
7/26/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
35.32
|
0
|
|
7/23/2021
|
+1.50 / +2.04%
|
68.70
|
75.00
|
68.50
|
75.00
|
68.61
|
35.32
|
7,200
|
|
7/22/2021
|
-5.50 / -6.96%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
34.61
|
1,258,766
|
|
7/21/2021
|
0.00 / 0.00%
|
72.60
|
79.00
|
72.60
|
79.00
|
72.86
|
37.20
|
2,513,199
|
|
7/20/2021
|
+4.80 / +6.15%
|
78.00
|
78.00
|
78.00
|
82.80
|
78.00
|
38.99
|
0
|
|
7/19/2021
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
36.73
|
0
|
|
7/16/2021
|
-1.00 / -1.25%
|
74.40
|
79.00
|
74.40
|
79.00
|
74.48
|
36.73
|
6,700
|
|
7/15/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
37.20
|
0
|
|
7/14/2021
|
+5.00 / +6.67%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
37.20
|
1,500
|
|
7/13/2021
|
-0.90 / -1.19%
|
70.60
|
75.00
|
70.60
|
75.00
|
71.27
|
34.87
|
7,900
|
|
7/12/2021
|
0.00 / 0.00%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
35.29
|
0
|
|
7/9/2021
|
0.00 / 0.00%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
35.29
|
0
|
|
7/8/2021
|
0.00 / 0.00%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
35.29
|
0
|
|
7/7/2021
|
0.00 / 0.00%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
35.29
|
0
|
|
7/6/2021
|
+2.30 / +3.13%
|
77.40
|
77.40
|
68.60
|
75.90
|
73.97
|
35.29
|
1,192,166
|
|
7/5/2021
|
+4.80 / +6.98%
|
68.70
|
73.60
|
65.00
|
73.60
|
71.74
|
34.22
|
8,600
|
|
7/2/2021
|
+4.50 / +7.00%
|
64.50
|
68.80
|
64.50
|
68.80
|
67.52
|
31.99
|
10,100
|
|
7/1/2021
|
-4.70 / -6.81%
|
65.20
|
65.20
|
64.30
|
64.30
|
64.44
|
29.90
|
1,800
|
|
6/30/2021
|
+0.60 / +0.88%
|
64.90
|
69.00
|
64.00
|
69.00
|
66.67
|
32.08
|
861,800
|
|
6/29/2021
|
-0.20 / -0.29%
|
65.00
|
68.40
|
65.00
|
68.40
|
65.23
|
31.80
|
4,400
|
|
6/28/2021
|
0.00 / 0.00%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
31.90
|
0
|
|
6/25/2021
|
0.00 / 0.00%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
31.90
|
2,600
|
|
6/24/2021
|
0.00 / 0.00%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
31.90
|
0
|
|
6/23/2021
|
0.00 / 0.00%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
31.90
|
0
|
|
6/22/2021
|
-4.40 / -6.03%
|
68.60
|
69.50
|
68.60
|
68.60
|
68.89
|
31.90
|
900
|
|
6/21/2021
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
33.94
|
0
|
|
6/18/2021
|
+2.40 / +3.40%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
33.94
|
2,600
|
|
|