|
Closing price on 7/5/2017
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
52.20 |
| Volume |
16,070 |
| Split-adjusted Price |
16.56 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.30 / -0.57%
|
53.00
|
53.00
|
52.20
|
52.70
|
52.77
|
16.56
|
16,070
|
|
|
7/4/2017
|
-0.40 / -0.75%
|
53.40
|
53.40
|
52.20
|
53.00
|
52.84
|
16.66
|
5,280
|
|
|
7/3/2017
|
+0.90 / +1.71%
|
52.50
|
53.80
|
52.50
|
53.40
|
52.57
|
16.78
|
21,610
|
|
|
6/30/2017
|
+0.30 / +0.57%
|
51.80
|
52.60
|
51.70
|
52.50
|
51.93
|
16.50
|
19,970
|
|
|
6/29/2017
|
-0.30 / -0.57%
|
52.50
|
52.60
|
52.00
|
52.20
|
52.37
|
16.41
|
86,960
|
|
|
6/28/2017
|
+0.80 / +1.55%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.29
|
16.50
|
24,360
|
|
|
6/27/2017
|
-0.80 / -1.52%
|
52.50
|
52.50
|
51.70
|
51.70
|
52.15
|
16.25
|
44,620
|
|
|
6/26/2017
|
-1.70 / -3.14%
|
53.00
|
54.00
|
50.80
|
52.50
|
52.75
|
16.50
|
60,590
|
|
|
6/23/2017
|
-0.80 / -1.45%
|
55.00
|
55.00
|
54.00
|
54.20
|
54.47
|
17.04
|
39,570
|
|
|
6/22/2017
|
0.00 / 0.00%
|
54.80
|
55.00
|
54.00
|
55.00
|
54.55
|
17.29
|
106,710
|
|
|
6/21/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.60
|
55.00
|
54.23
|
17.29
|
73,370
|
|
|
6/20/2017
|
+1.20 / +2.23%
|
53.50
|
55.60
|
53.00
|
55.00
|
54.31
|
17.29
|
196,220
|
|
|
6/19/2017
|
+2.10 / +4.06%
|
52.50
|
53.80
|
52.40
|
53.80
|
53.19
|
16.91
|
220,800
|
|
|
6/16/2017
|
-0.80 / -1.52%
|
52.00
|
52.50
|
51.60
|
51.70
|
51.82
|
16.25
|
17,830
|
|
|
6/15/2017
|
+2.00 / +3.96%
|
50.80
|
53.00
|
50.80
|
52.50
|
51.95
|
16.50
|
182,370
|
|
|
6/14/2017
|
0.00 / 0.00%
|
50.50
|
50.80
|
50.50
|
50.50
|
50.51
|
15.87
|
31,640
|
|
|
6/13/2017
|
0.00 / 0.00%
|
50.80
|
50.80
|
49.80
|
50.50
|
50.32
|
15.87
|
51,190
|
|
|
6/12/2017
|
+0.70 / +1.41%
|
49.80
|
50.50
|
49.80
|
50.50
|
50.30
|
15.87
|
6,620
|
|
|
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
|
|
|