|
Closing price on 8/23/2017
|
|
| Open |
51.00 |
| High |
52.40 |
| Low |
51.00 |
| Volume |
882,060 |
| Split-adjusted Price |
16.03 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
0.00 / 0.00%
|
51.00
|
52.40
|
51.00
|
51.00
|
51.48
|
16.03
|
882,060
|
|
|
8/22/2017
|
0.00 / 0.00%
|
51.00
|
51.90
|
50.50
|
51.00
|
50.99
|
16.03
|
887,610
|
|
|
8/21/2017
|
-0.30 / -0.58%
|
51.10
|
51.30
|
51.00
|
51.00
|
51.13
|
16.03
|
883,770
|
|
|
8/18/2017
|
-1.70 / -3.21%
|
52.60
|
52.60
|
51.10
|
51.30
|
51.49
|
16.12
|
884,390
|
|
|
8/17/2017
|
+0.90 / +1.73%
|
53.50
|
53.50
|
52.00
|
53.00
|
52.85
|
16.66
|
703,860
|
|
|
8/16/2017
|
-0.10 / -0.19%
|
52.30
|
52.30
|
51.20
|
52.10
|
52.16
|
16.38
|
84,880
|
|
|
8/15/2017
|
-0.60 / -1.14%
|
52.50
|
52.60
|
52.20
|
52.20
|
52.50
|
16.41
|
111,610
|
|
|
8/14/2017
|
0.00 / 0.00%
|
52.80
|
53.10
|
52.60
|
52.80
|
52.63
|
16.60
|
38,150
|
|
|
8/11/2017
|
-0.70 / -1.31%
|
53.30
|
53.50
|
52.50
|
52.80
|
52.98
|
16.60
|
26,500
|
|
|
8/10/2017
|
-1.50 / -2.73%
|
54.50
|
54.50
|
53.30
|
53.50
|
53.50
|
16.82
|
10,560
|
|
|
8/9/2017
|
+1.00 / +1.85%
|
53.50
|
55.00
|
53.00
|
55.00
|
53.87
|
17.29
|
38,480
|
|
|
8/8/2017
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.90
|
54.00
|
53.23
|
16.97
|
8,060
|
|
|
8/7/2017
|
-0.30 / -0.55%
|
54.10
|
54.40
|
53.40
|
54.00
|
53.81
|
16.97
|
30,570
|
|
|
8/4/2017
|
+1.20 / +2.26%
|
53.10
|
54.60
|
52.50
|
54.30
|
53.76
|
17.07
|
32,720
|
|
|
8/3/2017
|
-0.60 / -1.12%
|
53.70
|
53.70
|
53.00
|
53.10
|
53.20
|
16.69
|
5,790
|
|
|
8/2/2017
|
+0.80 / +1.51%
|
52.80
|
53.70
|
52.50
|
53.70
|
53.13
|
16.88
|
44,310
|
|
|
8/1/2017
|
+0.50 / +0.95%
|
53.00
|
53.00
|
52.50
|
52.90
|
52.91
|
16.63
|
19,220
|
|
|
7/31/2017
|
-0.50 / -0.95%
|
52.80
|
52.80
|
51.60
|
52.40
|
52.01
|
16.47
|
15,880
|
|
|
7/28/2017
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.50
|
52.90
|
52.84
|
16.63
|
1,760
|
|
|
7/27/2017
|
-1.10 / -2.04%
|
53.00
|
53.00
|
52.20
|
52.90
|
52.64
|
16.63
|
20,650
|
|
|
7/26/2017
|
-0.60 / -1.10%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.23
|
16.97
|
4,020
|
|
|
7/25/2017
|
+0.10 / +0.18%
|
54.90
|
54.90
|
54.00
|
54.60
|
54.15
|
17.16
|
4,820
|
|
|
7/24/2017
|
+0.90 / +1.68%
|
53.10
|
54.50
|
52.10
|
54.50
|
53.04
|
17.13
|
45,550
|
|
|
7/21/2017
|
-1.90 / -3.42%
|
55.00
|
55.50
|
53.60
|
53.60
|
54.37
|
16.85
|
28,120
|
|
|
7/20/2017
|
-1.50 / -2.63%
|
55.50
|
56.00
|
55.00
|
55.50
|
55.37
|
17.44
|
6,050
|
|
|
7/19/2017
|
-2.00 / -3.39%
|
55.70
|
59.50
|
55.50
|
57.00
|
56.06
|
17.92
|
75,010
|
|
|
7/18/2017
|
+3.30 / +5.92%
|
55.70
|
59.00
|
54.00
|
59.00
|
56.45
|
18.54
|
73,530
|
|
|
7/17/2017
|
-0.20 / -0.36%
|
55.40
|
55.90
|
55.10
|
55.70
|
55.42
|
17.51
|
11,260
|
|
|
7/14/2017
|
+0.50 / +0.90%
|
55.90
|
57.00
|
55.50
|
55.90
|
56.08
|
17.57
|
48,430
|
|
|
7/13/2017
|
+0.30 / +0.54%
|
55.10
|
55.40
|
55.10
|
55.40
|
55.28
|
17.41
|
1,610
|
|
|