Closing price on 9/1/2021
|
|
Open |
66.20 |
High |
70.00 |
Low |
65.60 |
Volume |
7,300 |
Split-adjusted Price |
32.96 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2021
|
-0.50 / -0.71%
|
66.20
|
70.00
|
65.60
|
70.00
|
68.77
|
32.96
|
7,300
|
|
8/31/2021
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
33.20
|
0
|
|
8/30/2021
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
33.20
|
0
|
|
8/27/2021
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
33.20
|
0
|
|
8/26/2021
|
-0.40 / -0.56%
|
66.20
|
70.50
|
66.10
|
70.50
|
66.74
|
33.20
|
700
|
|
8/25/2021
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
33.39
|
0
|
|
8/24/2021
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
33.39
|
0
|
|
8/23/2021
|
+2.90 / +4.26%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
33.39
|
200
|
|
8/20/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
32.02
|
0
|
|
8/19/2021
|
-3.00 / -4.23%
|
66.20
|
68.00
|
66.20
|
68.00
|
66.20
|
32.02
|
200
|
|
8/18/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
33.44
|
0
|
|
8/17/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
33.44
|
0
|
|
8/16/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
33.44
|
0
|
|
8/13/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
33.44
|
0
|
|
8/12/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
33.44
|
0
|
|
8/11/2021
|
-0.60 / -0.84%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
33.44
|
300
|
|
8/10/2021
|
-0.10 / -0.14%
|
66.70
|
71.60
|
66.70
|
71.60
|
70.59
|
33.72
|
1,700
|
|
8/9/2021
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.70
|
71.70
|
71.70
|
33.76
|
0
|
|
8/6/2021
|
-3.20 / -4.27%
|
74.10
|
74.10
|
69.70
|
71.70
|
71.25
|
33.76
|
3,200
|
|
8/5/2021
|
+3.90 / +5.49%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
35.27
|
1,000
|
|
8/4/2021
|
+4.10 / +6.13%
|
63.50
|
71.00
|
63.50
|
71.00
|
66.25
|
33.44
|
800
|
|
8/3/2021
|
-3.90 / -5.51%
|
66.60
|
72.00
|
66.50
|
66.90
|
67.62
|
31.50
|
2,100
|
|
8/2/2021
|
-1.10 / -1.53%
|
67.00
|
70.80
|
67.00
|
70.80
|
67.50
|
33.34
|
4,000
|
|
7/30/2021
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
33.86
|
0
|
|
7/29/2021
|
0.00 / 0.00%
|
67.20
|
71.90
|
67.20
|
71.90
|
69.09
|
33.86
|
1,100
|
|
7/28/2021
|
-3.10 / -4.13%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
33.86
|
200
|
|
7/27/2021
|
0.00 / 0.00%
|
69.80
|
75.00
|
69.80
|
75.00
|
70.00
|
35.32
|
200
|
|
7/26/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
35.32
|
0
|
|
7/23/2021
|
+1.50 / +2.04%
|
68.70
|
75.00
|
68.50
|
75.00
|
68.61
|
35.32
|
7,200
|
|
7/22/2021
|
-5.50 / -6.96%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
34.61
|
1,258,766
|
|
|