|
Closing price on 1/23/2026
|
|
| Open |
21.55 |
| High |
21.55 |
| Low |
21.25 |
| Volume |
8,300 |
| Split-adjusted Price |
21.30 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.65 / -2.96%
|
21.55
|
21.55
|
21.25
|
21.30
|
21.48
|
21.30
|
8,300
|
|
|
1/22/2026
|
+0.60 / +2.81%
|
21.35
|
21.95
|
21.35
|
21.95
|
21.40
|
21.95
|
1,100
|
|
|
1/21/2026
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.20
|
21.35
|
21.34
|
21.35
|
5,600
|
|
|
1/20/2026
|
-0.35 / -1.61%
|
21.05
|
21.70
|
21.05
|
21.35
|
21.33
|
21.35
|
13,800
|
|
|
1/19/2026
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.68
|
21.70
|
4,400
|
|
|
1/16/2026
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.60
|
21.70
|
21.73
|
21.70
|
21,900
|
|
|
1/15/2026
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.64
|
21.70
|
8,200
|
|
|
1/14/2026
|
-0.40 / -1.80%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.89
|
21.80
|
18,800
|
|
|
1/13/2026
|
+0.20 / +0.91%
|
21.80
|
22.20
|
21.70
|
22.20
|
21.96
|
22.20
|
7,400
|
|
|
1/12/2026
|
-0.10 / -0.45%
|
22.10
|
22.45
|
22.00
|
22.00
|
22.09
|
22.00
|
9,300
|
|
|
1/9/2026
|
-0.30 / -1.34%
|
22.05
|
23.10
|
22.00
|
22.10
|
22.32
|
22.10
|
11,800
|
|
|
1/8/2026
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.07
|
22.40
|
2,300
|
|
|
1/7/2026
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.65
|
22.20
|
21.77
|
22.20
|
2,300
|
|
|
1/6/2026
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.75
|
21.80
|
21.88
|
21.80
|
2,600
|
|
|
1/5/2026
|
-0.45 / -2.00%
|
22.45
|
22.50
|
22.00
|
22.00
|
22.34
|
22.00
|
4,100
|
|
|
12/31/2025
|
-0.05 / -0.22%
|
22.25
|
22.45
|
22.05
|
22.45
|
22.20
|
22.45
|
7,000
|
|
|
12/30/2025
|
-0.25 / -1.10%
|
22.50
|
22.50
|
22.15
|
22.50
|
22.37
|
22.50
|
8,900
|
|
|
12/29/2025
|
+0.25 / +1.11%
|
22.15
|
22.75
|
22.15
|
22.75
|
22.41
|
22.75
|
3,600
|
|
|
12/26/2025
|
+0.40 / +1.81%
|
22.50
|
22.50
|
21.50
|
22.50
|
22.12
|
22.50
|
13,900
|
|
|
12/25/2025
|
-0.25 / -1.12%
|
22.35
|
22.35
|
22.00
|
22.10
|
22.10
|
22.10
|
18,600
|
|
|
12/24/2025
|
-0.45 / -1.97%
|
22.30
|
22.80
|
22.30
|
22.35
|
22.40
|
22.35
|
18,800
|
|
|
12/23/2025
|
-0.15 / -0.65%
|
22.90
|
22.95
|
22.35
|
22.80
|
22.55
|
22.80
|
15,000
|
|
|
12/22/2025
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.30
|
22.95
|
22.39
|
22.95
|
26,100
|
|
|
12/19/2025
|
+0.50 / +2.22%
|
23.30
|
24.05
|
22.65
|
23.00
|
23.05
|
23.00
|
12,100
|
|
|
12/18/2025
|
+0.25 / +1.12%
|
23.30
|
23.30
|
22.20
|
22.50
|
22.47
|
22.50
|
15,200
|
|
|
12/17/2025
|
-0.40 / -1.77%
|
22.65
|
23.55
|
22.00
|
22.25
|
22.31
|
22.25
|
12,400
|
|
|
12/16/2025
|
-0.90 / -3.82%
|
23.00
|
23.00
|
22.05
|
22.65
|
22.58
|
22.65
|
19,700
|
|
|
12/15/2025
|
-0.05 / -0.21%
|
23.65
|
23.65
|
21.95
|
23.55
|
22.12
|
23.55
|
28,100
|
|
|
12/12/2025
|
-1.40 / -5.60%
|
26.50
|
26.50
|
23.25
|
23.60
|
24.13
|
23.60
|
17,300
|
|
|
12/11/2025
|
-1.30 / -4.94%
|
27.10
|
27.10
|
25.00
|
25.00
|
25.54
|
25.00
|
16,300
|
|
|