|
Closing price on 9/3/2025
|
|
| Open |
25.95 |
| High |
27.50 |
| Low |
25.55 |
| Volume |
24,200 |
| Split-adjusted Price |
19.64 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
+1.55 / +5.97%
|
25.95
|
27.50
|
25.55
|
27.50
|
26.11
|
19.64
|
24,200
|
|
|
8/29/2025
|
+0.05 / +0.19%
|
25.50
|
25.95
|
25.10
|
25.95
|
25.69
|
18.54
|
4,700
|
|
|
8/28/2025
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.90
|
18.50
|
10,100
|
|
|
8/27/2025
|
+0.35 / +1.38%
|
26.50
|
26.50
|
25.15
|
25.70
|
25.36
|
18.36
|
3,900
|
|
|
8/26/2025
|
-1.90 / -6.97%
|
27.00
|
27.00
|
25.35
|
25.35
|
25.49
|
18.11
|
60,900
|
|
|
8/25/2025
|
+1.10 / +4.21%
|
27.95
|
27.95
|
24.40
|
27.25
|
27.51
|
19.46
|
3,300
|
|
|
8/22/2025
|
+1.65 / +6.73%
|
25.90
|
26.20
|
25.80
|
26.15
|
26.09
|
18.68
|
30,700
|
|
|
8/21/2025
|
+1.60 / +6.99%
|
23.90
|
24.50
|
23.90
|
24.50
|
24.31
|
17.50
|
11,200
|
|
|
8/20/2025
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
16.36
|
2,300
|
|
|
8/19/2025
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.90
|
22.90
|
23.28
|
16.36
|
7,800
|
|
|
8/18/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
16.64
|
0
|
|
|
8/15/2025
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.38
|
16.64
|
600
|
|
|
8/14/2025
|
-0.15 / -0.64%
|
25.10
|
25.10
|
23.40
|
23.40
|
24.96
|
16.71
|
2,800
|
|
|
8/13/2025
|
+1.05 / +4.67%
|
22.50
|
23.55
|
22.50
|
23.55
|
22.93
|
16.82
|
8,200
|
|
|
8/12/2025
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.38
|
16.07
|
6,000
|
|
|
8/11/2025
|
0.00 / 0.00%
|
21.35
|
21.90
|
21.35
|
21.90
|
21.68
|
15.64
|
4,400
|
|
|
8/8/2025
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
15.64
|
1,500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.95
|
15.64
|
6,100
|
|
|
8/6/2025
|
-0.75 / -3.31%
|
21.40
|
22.95
|
21.40
|
21.90
|
21.83
|
15.64
|
600
|
|
|
8/5/2025
|
+1.40 / +6.59%
|
22.65
|
22.70
|
22.60
|
22.65
|
22.66
|
16.18
|
7,000
|
|
|
8/4/2025
|
-0.65 / -2.97%
|
22.95
|
22.95
|
21.25
|
21.25
|
22.12
|
15.18
|
8,700
|
|
|
8/1/2025
|
+1.40 / +6.83%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.24
|
15.64
|
12,800
|
|
|
7/31/2025
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.54
|
14.64
|
1,400
|
|
|
7/30/2025
|
-0.40 / -1.87%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
15.00
|
400
|
|
|
7/29/2025
|
+0.25 / +1.18%
|
22.35
|
22.35
|
21.40
|
21.40
|
21.73
|
15.29
|
6,100
|
|
|
7/28/2025
|
+1.35 / +6.82%
|
19.80
|
21.15
|
19.80
|
21.15
|
20.80
|
15.11
|
4,600
|
|
|
7/25/2025
|
-0.55 / -2.70%
|
20.40
|
20.40
|
19.80
|
19.80
|
19.97
|
14.14
|
2,000
|
|
|
7/24/2025
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.35
|
20.35
|
20.36
|
14.54
|
1,300
|
|
|
7/23/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
14.57
|
1,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.64
|
1,000
|
|
|