|
Closing price on 8/15/2023
|
|
| Open |
40.20 |
| High |
40.35 |
| Low |
40.00 |
| Volume |
6,900 |
| Split-adjusted Price |
38.85 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
+2.55 / +6.75%
|
40.20
|
40.35
|
40.00
|
40.30
|
40.29
|
38.85
|
6,900
|
|
|
8/14/2023
|
+2.45 / +6.94%
|
37.45
|
37.75
|
37.40
|
37.75
|
37.67
|
36.40
|
4,400
|
|
|
8/11/2023
|
-1.50 / -4.08%
|
36.80
|
36.80
|
35.30
|
35.30
|
35.77
|
34.03
|
1,400
|
|
|
8/10/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.48
|
100
|
|
|
8/9/2023
|
+0.10 / +0.27%
|
36.60
|
36.80
|
34.25
|
36.80
|
35.13
|
35.48
|
2,500
|
|
|
8/8/2023
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
35.38
|
1,700
|
|
|
8/7/2023
|
-0.80 / -2.13%
|
37.40
|
37.40
|
36.70
|
36.70
|
37.07
|
35.38
|
1,500
|
|
|
8/4/2023
|
+1.00 / +2.74%
|
36.50
|
38.65
|
36.50
|
37.50
|
37.28
|
36.15
|
2,300
|
|
|
8/3/2023
|
-0.10 / -0.27%
|
37.70
|
37.70
|
36.50
|
36.50
|
37.10
|
35.19
|
400
|
|
|
8/2/2023
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
35.29
|
0
|
|
|
8/1/2023
|
-0.80 / -2.14%
|
36.90
|
37.00
|
36.50
|
36.60
|
36.73
|
35.29
|
2,600
|
|
|
7/31/2023
|
+0.75 / +2.05%
|
36.65
|
37.40
|
36.65
|
37.40
|
36.65
|
36.06
|
10,600
|
|
|
7/28/2023
|
0.00 / 0.00%
|
36.65
|
36.80
|
36.65
|
36.65
|
36.67
|
35.34
|
900
|
|
|
7/27/2023
|
-1.25 / -3.30%
|
37.90
|
37.90
|
36.60
|
36.65
|
37.24
|
35.34
|
800
|
|
|
7/26/2023
|
+1.30 / +3.55%
|
36.40
|
37.90
|
36.10
|
37.90
|
36.59
|
36.54
|
2,600
|
|
|
7/25/2023
|
-0.90 / -2.40%
|
37.50
|
37.50
|
36.60
|
36.60
|
37.30
|
35.29
|
1,500
|
|
|
7/24/2023
|
0.00 / 0.00%
|
36.15
|
37.50
|
36.10
|
37.50
|
36.55
|
36.15
|
1,900
|
|
|
7/21/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
36.15
|
700
|
|
|
7/20/2023
|
-0.05 / -0.13%
|
36.10
|
37.55
|
36.00
|
37.50
|
36.65
|
36.15
|
1,100
|
|
|
7/19/2023
|
+0.65 / +1.76%
|
36.90
|
37.60
|
36.90
|
37.55
|
37.35
|
36.20
|
600
|
|
|
7/18/2023
|
-1.10 / -2.89%
|
36.90
|
37.10
|
36.90
|
36.90
|
36.92
|
35.58
|
2,000
|
|
|
7/17/2023
|
+1.10 / +2.98%
|
38.90
|
38.90
|
38.00
|
38.00
|
38.23
|
36.64
|
400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.93
|
35.58
|
1,200
|
|
|
7/13/2023
|
+0.20 / +0.54%
|
36.80
|
39.25
|
36.80
|
36.90
|
38.73
|
35.58
|
5,000
|
|
|
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
|
|
|