|
Closing price on 8/3/2026
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
2,200 |
| Split-adjusted Price |
17.05 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
-0.45 / -2.57%
|
16.90
|
17.50
|
16.90
|
17.05
|
17.20
|
17.05
|
2,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0
|
|
|
7/30/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0
|
|
|
7/29/2026
|
+0.30 / +1.69%
|
17.95
|
18.00
|
17.95
|
18.00
|
17.99
|
17.50
|
1,900
|
|
|
7/28/2026
|
+0.90 / +5.36%
|
17.90
|
17.90
|
16.50
|
17.70
|
16.98
|
17.21
|
800
|
|
|
7/27/2026
|
-1.20 / -6.67%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.12
|
16.33
|
4,600
|
|
|
7/24/2026
|
-0.80 / -4.26%
|
18.70
|
18.70
|
17.70
|
18.00
|
18.09
|
17.50
|
2,900
|
|
|
7/23/2026
|
-1.20 / -6.00%
|
20.50
|
20.50
|
18.70
|
18.80
|
18.87
|
18.28
|
1,500
|
|
|
7/22/2026
|
+0.10 / +0.50%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.27
|
19.44
|
1,200
|
|
|
7/21/2026
|
-0.10 / -0.50%
|
20.75
|
20.75
|
19.90
|
19.90
|
20.00
|
19.35
|
900
|
|
|
7/20/2026
|
+0.90 / +4.71%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.03
|
19.44
|
1,900
|
|
|
7/17/2026
|
+0.55 / +2.96%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.08
|
18.57
|
400
|
|
|
7/16/2026
|
-0.65 / -3.39%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
18.03
|
1,800
|
|
|
7/15/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
18.67
|
0
|
|
|
7/14/2026
|
-1.15 / -5.65%
|
19.25
|
19.25
|
19.20
|
19.20
|
19.21
|
18.67
|
2,200
|
|
|
7/13/2026
|
-1.50 / -6.86%
|
21.20
|
21.20
|
20.35
|
20.35
|
20.59
|
19.78
|
3,300
|
|
|
7/10/2026
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.24
|
0
|
|
|
7/9/2026
|
-1.60 / -6.82%
|
21.85
|
22.15
|
21.85
|
21.85
|
21.99
|
21.24
|
3,800
|
|
|
7/8/2026
|
+1.25 / +5.63%
|
22.05
|
23.50
|
21.00
|
23.45
|
22.61
|
22.80
|
25,600
|
|
|
7/7/2026
|
+1.20 / +5.71%
|
20.50
|
22.30
|
20.00
|
22.20
|
21.36
|
21.58
|
33,000
|
|
|
7/6/2026
|
+1.30 / +6.60%
|
18.50
|
21.00
|
18.50
|
21.00
|
20.11
|
20.42
|
61,200
|
|
|
7/3/2026
|
+1.20 / +6.49%
|
17.95
|
19.70
|
17.25
|
19.70
|
18.66
|
19.15
|
46,400
|
|
|
7/2/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.99
|
0
|
|
|
7/1/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.99
|
0
|
|
|
6/30/2026
|
+0.70 / +3.93%
|
16.65
|
18.50
|
16.60
|
18.50
|
17.67
|
17.99
|
8,300
|
|
|
6/29/2026
|
+1.05 / +6.27%
|
16.75
|
17.80
|
16.75
|
17.80
|
16.93
|
17.31
|
600
|
|
|
6/26/2026
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.28
|
100
|
|
|
6/25/2026
|
-1.05 / -5.88%
|
16.85
|
16.85
|
16.70
|
16.80
|
16.80
|
16.33
|
9,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
17.35
|
0
|
|
|
6/23/2026
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.80
|
17.85
|
17.84
|
17.35
|
1,000
|
|
|