|
Closing price on 8/28/2023
|
|
| Open |
36.25 |
| High |
36.25 |
| Low |
34.90 |
| Volume |
600 |
| Split-adjusted Price |
33.65 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
-0.10 / -0.29%
|
36.25
|
36.25
|
34.90
|
34.90
|
35.25
|
33.65
|
600
|
|
|
8/25/2023
|
-1.50 / -4.11%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.74
|
1,000
|
|
|
8/24/2023
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.30
|
36.50
|
36.44
|
35.19
|
800
|
|
|
8/23/2023
|
+1.30 / +3.69%
|
35.15
|
36.50
|
35.00
|
36.50
|
35.28
|
35.19
|
600
|
|
|
8/22/2023
|
-0.40 / -1.12%
|
35.05
|
35.20
|
35.05
|
35.20
|
35.13
|
33.94
|
200
|
|
|
8/21/2023
|
-1.00 / -2.73%
|
35.00
|
35.60
|
35.00
|
35.60
|
35.11
|
34.32
|
1,100
|
|
|
8/18/2023
|
-2.35 / -6.03%
|
36.60
|
36.65
|
36.60
|
36.60
|
36.61
|
35.29
|
1,000
|
|
|
8/17/2023
|
+1.25 / +3.32%
|
39.70
|
39.70
|
36.10
|
38.95
|
36.74
|
37.55
|
4,000
|
|
|
8/16/2023
|
-2.60 / -6.45%
|
41.00
|
41.00
|
37.50
|
37.70
|
38.55
|
36.35
|
3,900
|
|
|
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
|
|
|