|
Closing price on 1/22/2024
|
|
| Open |
28.00 |
| High |
28.90 |
| Low |
27.15 |
| Volume |
8,000 |
| Split-adjusted Price |
27.86 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
+0.70 / +2.48%
|
28.00
|
28.90
|
27.15
|
28.90
|
28.45
|
27.86
|
8,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
27.19
|
0
|
|
|
1/18/2024
|
-0.10 / -0.35%
|
27.30
|
28.25
|
27.00
|
28.20
|
27.41
|
27.19
|
6,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
27.28
|
0
|
|
|
1/16/2024
|
+0.40 / +1.43%
|
28.35
|
28.35
|
28.30
|
28.30
|
28.30
|
27.28
|
3,000
|
|
|
1/15/2024
|
-2.10 / -7.00%
|
28.00
|
28.50
|
27.90
|
27.90
|
28.03
|
26.90
|
3,300
|
|
|
1/12/2024
|
+0.70 / +2.39%
|
27.25
|
30.00
|
27.25
|
30.00
|
27.76
|
28.92
|
12,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
28.25
|
0
|
|
|
1/10/2024
|
-0.25 / -0.85%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
28.25
|
100
|
|
|
1/9/2024
|
+1.35 / +4.79%
|
28.25
|
29.55
|
28.25
|
29.55
|
28.31
|
28.49
|
3,600
|
|
|
1/8/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
27.19
|
300
|
|
|
1/5/2024
|
-1.20 / -4.08%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
27.19
|
200
|
|
|
1/4/2024
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.35
|
0
|
|
|
1/3/2024
|
-0.05 / -0.17%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.35
|
1,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
28.39
|
0
|
|
|
12/29/2023
|
0.00 / 0.00%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
28.39
|
0
|
|
|
12/28/2023
|
0.00 / 0.00%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
28.39
|
499,990
|
|
|
12/27/2023
|
-0.25 / -0.84%
|
29.00
|
29.55
|
29.00
|
29.45
|
29.27
|
28.39
|
1,400
|
|
|
12/26/2023
|
+1.30 / +4.58%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
28.63
|
600
|
|
|
12/25/2023
|
-1.55 / -5.18%
|
29.90
|
30.50
|
28.40
|
28.40
|
28.67
|
27.38
|
4,100
|
|
|
12/22/2023
|
+1.10 / +3.81%
|
28.90
|
29.95
|
28.90
|
29.95
|
28.95
|
28.88
|
2,300
|
|
|
12/21/2023
|
+1.35 / +4.91%
|
28.20
|
28.85
|
28.20
|
28.85
|
28.63
|
27.81
|
1,100
|
|
|
12/20/2023
|
-0.15 / -0.54%
|
28.70
|
28.95
|
27.50
|
27.50
|
27.70
|
26.51
|
3,300
|
|
|
12/19/2023
|
-0.95 / -3.32%
|
27.55
|
27.65
|
27.55
|
27.65
|
27.56
|
26.66
|
1,400
|
|
|
12/18/2023
|
-0.60 / -2.05%
|
29.00
|
29.20
|
28.60
|
28.60
|
29.02
|
27.57
|
900
|
|
|
12/15/2023
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
28.15
|
0
|
|
|
12/14/2023
|
+0.50 / +1.74%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.26
|
28.15
|
1,400
|
|
|
12/13/2023
|
-0.80 / -2.71%
|
29.05
|
29.05
|
28.70
|
28.70
|
29.00
|
27.67
|
1,600
|
|
|
12/12/2023
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
28.44
|
200
|
|
|
12/11/2023
|
0.00 / 0.00%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.22
|
28.54
|
4,600
|
|
|