|
Closing price on 7/9/2018
|
|
| Open |
43.95 |
| High |
43.95 |
| Low |
42.05 |
| Volume |
1,800 |
| Split-adjusted Price |
14.18 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2018
|
-0.05 / -0.11%
|
43.95
|
43.95
|
42.05
|
43.90
|
43.89
|
14.18
|
1,800
|
|
|
7/6/2018
|
+1.95 / +4.64%
|
41.00
|
43.95
|
40.00
|
43.95
|
41.18
|
14.19
|
5,780
|
|
|
7/5/2018
|
-2.00 / -4.55%
|
42.00
|
44.00
|
41.50
|
42.00
|
41.83
|
13.56
|
3,610
|
|
|
7/4/2018
|
-1.00 / -2.22%
|
45.00
|
45.00
|
41.90
|
44.00
|
42.56
|
14.21
|
12,360
|
|
|
7/3/2018
|
+0.20 / +0.45%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.37
|
14.53
|
1,510
|
|
|
7/2/2018
|
-3.35 / -6.96%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
14.47
|
500
|
|
|
6/29/2018
|
+3.15 / +7.00%
|
48.15
|
48.15
|
48.15
|
48.15
|
48.15
|
15.55
|
10
|
|
|
6/28/2018
|
-2.50 / -5.26%
|
47.20
|
47.50
|
45.00
|
45.00
|
46.15
|
14.53
|
7,540
|
|
|
6/27/2018
|
+0.30 / +0.64%
|
45.50
|
47.50
|
45.50
|
47.50
|
46.50
|
15.34
|
30
|
|
|
6/26/2018
|
+0.40 / +0.85%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
15.24
|
10
|
|
|
6/25/2018
|
+1.80 / +4.00%
|
44.00
|
46.80
|
44.00
|
46.80
|
45.40
|
15.11
|
50
|
|
|
6/22/2018
|
-2.40 / -5.06%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.53
|
14.53
|
8,060
|
|
|
6/21/2018
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
15.31
|
275,000
|
|
|
6/20/2018
|
+1.40 / +3.04%
|
46.00
|
47.40
|
46.00
|
47.40
|
46.70
|
15.31
|
310
|
|
|
6/19/2018
|
+0.20 / +0.44%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.86
|
120
|
|
|
6/18/2018
|
-2.10 / -4.38%
|
47.00
|
47.00
|
45.80
|
45.80
|
45.97
|
14.79
|
10,050
|
|
|
6/15/2018
|
+0.05 / +0.10%
|
48.80
|
48.80
|
46.00
|
47.90
|
46.88
|
15.47
|
320
|
|
|
6/14/2018
|
+0.35 / +0.74%
|
47.50
|
47.85
|
47.00
|
47.85
|
47.29
|
15.45
|
1,290
|
|
|
6/13/2018
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.65
|
15.34
|
410
|
|
|
6/12/2018
|
-0.90 / -1.86%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
15.34
|
90
|
|
|
6/11/2018
|
+0.40 / +0.83%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
15.63
|
20
|
|
|
6/8/2018
|
-0.50 / -1.03%
|
47.50
|
48.00
|
47.00
|
48.00
|
47.46
|
15.50
|
2,950
|
|
|
6/7/2018
|
+1.95 / +4.19%
|
47.95
|
48.50
|
47.95
|
48.50
|
48.23
|
15.66
|
110
|
|
|
6/6/2018
|
-1.45 / -3.02%
|
47.00
|
47.00
|
46.50
|
46.55
|
46.64
|
15.03
|
24,830
|
|
|
6/5/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
48.00
|
47.97
|
15.50
|
3,440
|
|
|
6/4/2018
|
-2.00 / -4.00%
|
50.00
|
50.00
|
47.05
|
48.00
|
49.08
|
15.50
|
6,010
|
|
|
6/1/2018
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
16.15
|
110
|
|
|
5/31/2018
|
-1.00 / -2.04%
|
48.00
|
48.00
|
47.00
|
48.00
|
47.09
|
15.50
|
2,060
|
|
|
5/30/2018
|
0.00 / 0.00%
|
48.50
|
49.00
|
47.00
|
49.00
|
47.31
|
15.82
|
5,010
|
|
|
5/29/2018
|
0.00 / 0.00%
|
48.00
|
51.50
|
48.00
|
49.00
|
48.11
|
15.82
|
1,060
|
|
|