|
Closing price on 9/15/2017
|
|
| Open |
45.20 |
| High |
47.70 |
| Low |
45.00 |
| Volume |
903,900 |
| Split-adjusted Price |
15.02 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2017
|
+1.50 / +3.33%
|
45.20
|
47.70
|
45.00
|
46.50
|
46.22
|
15.02
|
903,900
|
|
|
9/14/2017
|
+0.20 / +0.45%
|
44.50
|
45.20
|
44.00
|
45.00
|
44.66
|
14.53
|
896,810
|
|
|
9/13/2017
|
+1.20 / +2.75%
|
43.70
|
45.00
|
43.55
|
44.80
|
44.73
|
14.08
|
927,810
|
|
|
9/12/2017
|
-1.20 / -2.68%
|
43.60
|
44.10
|
43.60
|
43.60
|
43.82
|
13.70
|
937,260
|
|
|
9/11/2017
|
-0.50 / -1.10%
|
45.10
|
46.00
|
43.00
|
44.80
|
43.56
|
14.08
|
994,570
|
|
|
9/8/2017
|
-3.20 / -6.60%
|
48.30
|
48.30
|
45.15
|
45.30
|
45.99
|
14.24
|
931,990
|
|
|
9/7/2017
|
-0.50 / -1.02%
|
48.50
|
48.60
|
48.40
|
48.50
|
48.48
|
15.24
|
920,550
|
|
|
9/6/2017
|
0.00 / 0.00%
|
49.00
|
49.95
|
48.50
|
49.00
|
48.66
|
15.40
|
887,700
|
|
|
9/5/2017
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.50
|
15.40
|
892,120
|
|
|
9/1/2017
|
+0.05 / +0.10%
|
48.25
|
50.00
|
48.25
|
50.00
|
50.00
|
15.72
|
879,140
|
|
|
8/31/2017
|
-0.55 / -1.09%
|
49.00
|
50.00
|
48.50
|
49.95
|
49.07
|
15.70
|
880,160
|
|
|
8/30/2017
|
+1.70 / +3.48%
|
48.50
|
50.50
|
48.50
|
50.50
|
48.64
|
15.87
|
884,600
|
|
|
8/29/2017
|
-0.70 / -1.41%
|
49.00
|
49.00
|
48.30
|
48.80
|
48.53
|
15.34
|
896,690
|
|
|
8/28/2017
|
-0.50 / -1.00%
|
50.80
|
50.80
|
48.50
|
49.50
|
49.08
|
15.56
|
931,040
|
|
|
8/25/2017
|
-1.00 / -1.96%
|
50.80
|
50.90
|
50.00
|
50.00
|
50.28
|
15.72
|
910,020
|
|
|
8/24/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.57
|
16.03
|
891,250
|
|
|
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
|
|
|