|
Closing price on 1/19/2018
|
|
| Open |
53.10 |
| High |
55.00 |
| Low |
52.00 |
| Volume |
21,130 |
| Split-adjusted Price |
17.60 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
-0.30 / -0.55%
|
53.10
|
55.00
|
52.00
|
54.50
|
53.01
|
17.60
|
21,130
|
|
|
1/18/2018
|
-0.10 / -0.18%
|
55.00
|
55.00
|
52.60
|
54.80
|
53.77
|
17.70
|
14,190
|
|
|
1/17/2018
|
0.00 / 0.00%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
17.73
|
0
|
|
|
1/16/2018
|
-0.10 / -0.18%
|
54.90
|
54.90
|
53.30
|
54.90
|
54.49
|
17.73
|
26,190
|
|
|
1/15/2018
|
0.00 / 0.00%
|
54.00
|
55.20
|
54.00
|
55.00
|
54.95
|
17.76
|
860,080
|
|
|
1/12/2018
|
+0.50 / +0.92%
|
55.00
|
57.00
|
55.00
|
55.00
|
56.02
|
17.76
|
895,940
|
|
|
1/11/2018
|
+1.00 / +1.87%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.30
|
17.60
|
195,120
|
|
|
1/10/2018
|
-0.40 / -0.74%
|
53.90
|
53.90
|
53.00
|
53.50
|
53.79
|
17.28
|
55,570
|
|
|
1/9/2018
|
+0.90 / +1.70%
|
51.50
|
56.70
|
51.50
|
53.90
|
52.97
|
17.41
|
351,730
|
|
|
1/8/2018
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.50
|
53.00
|
51.90
|
17.12
|
17,670
|
|
|
1/5/2018
|
0.00 / 0.00%
|
53.00
|
53.70
|
50.60
|
53.00
|
51.79
|
17.12
|
2,510
|
|
|
1/4/2018
|
+1.50 / +2.91%
|
52.00
|
54.00
|
51.70
|
53.00
|
53.00
|
17.12
|
48,510
|
|
|
1/3/2018
|
-0.40 / -0.77%
|
51.90
|
52.00
|
51.10
|
51.50
|
51.90
|
16.63
|
1,580
|
|
|
1/2/2018
|
+2.10 / +4.22%
|
49.80
|
51.90
|
49.80
|
51.90
|
51.33
|
16.76
|
49,250
|
|
|
12/29/2017
|
+0.85 / +1.74%
|
48.95
|
49.80
|
48.50
|
49.80
|
49.49
|
16.08
|
5,900
|
|
|
12/28/2017
|
+0.45 / +0.93%
|
48.50
|
49.00
|
48.00
|
48.95
|
48.24
|
15.81
|
1,700
|
|
|
12/27/2017
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.78
|
15.66
|
9,020
|
|
|
12/26/2017
|
-0.10 / -0.21%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.78
|
15.66
|
2,050
|
|
|
12/25/2017
|
-0.40 / -0.82%
|
49.70
|
49.70
|
48.60
|
48.60
|
48.83
|
15.70
|
4,710
|
|
|
12/22/2017
|
-0.45 / -0.91%
|
49.40
|
49.40
|
48.50
|
49.00
|
48.77
|
15.82
|
3,650
|
|
|
12/21/2017
|
-0.05 / -0.10%
|
48.60
|
49.45
|
48.60
|
49.45
|
48.74
|
15.97
|
8,310
|
|
|
12/20/2017
|
-0.45 / -0.90%
|
49.00
|
49.50
|
48.55
|
49.50
|
49.13
|
15.99
|
14,370
|
|
|
12/19/2017
|
+0.45 / +0.91%
|
49.50
|
49.95
|
49.50
|
49.95
|
49.73
|
16.13
|
150
|
|
|
12/18/2017
|
-0.50 / -1.00%
|
50.00
|
50.50
|
49.50
|
49.50
|
49.70
|
15.99
|
3,300
|
|
|
12/15/2017
|
-0.90 / -1.77%
|
50.50
|
50.50
|
49.50
|
50.00
|
50.31
|
16.15
|
1,590
|
|
|
12/14/2017
|
+0.50 / +0.99%
|
50.40
|
50.90
|
50.40
|
50.90
|
50.45
|
16.44
|
1,110
|
|
|
12/13/2017
|
+1.40 / +2.86%
|
50.50
|
51.00
|
49.05
|
50.40
|
50.08
|
16.28
|
31,950
|
|
|
12/12/2017
|
-1.40 / -2.78%
|
50.00
|
50.50
|
48.25
|
49.00
|
48.83
|
15.82
|
5,120
|
|
|
12/11/2017
|
+0.40 / +0.80%
|
49.50
|
51.00
|
49.50
|
50.40
|
50.64
|
16.28
|
10,960
|
|
|
12/8/2017
|
-1.20 / -2.34%
|
49.10
|
51.20
|
49.10
|
50.00
|
50.00
|
16.15
|
6,820
|
|
|