|
|
Closing price on 10/1/2015
|
|
| Open |
21.20 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
239,510 |
| Split-adjusted Price |
6.77 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
+1.40 / +6.67%
|
21.20
|
22.40
|
21.00
|
22.40
|
21.69
|
6.77
|
239,510
|
|
|
9/30/2015
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.90
|
21.00
|
21.02
|
6.35
|
48,050
|
|
|
9/29/2015
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.80
|
20.90
|
20.84
|
6.32
|
66,540
|
|
|
9/28/2015
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.83
|
6.29
|
48,630
|
|
|
9/25/2015
|
+0.30 / +1.46%
|
20.60
|
20.80
|
20.30
|
20.80
|
20.63
|
6.29
|
33,600
|
|
|
9/24/2015
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.48
|
6.20
|
36,970
|
|
|
9/23/2015
|
-0.80 / -3.74%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.55
|
6.23
|
23,550
|
|
|
9/22/2015
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.10
|
21.40
|
21.31
|
6.11
|
90,340
|
|
|
9/21/2015
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.00
|
21.40
|
21.32
|
6.11
|
44,930
|
|
|
9/18/2015
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.47
|
6.11
|
75,880
|
|
|
9/17/2015
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.20
|
21.30
|
21.37
|
6.08
|
70,710
|
|
|
9/16/2015
|
+0.20 / +0.95%
|
21.20
|
21.30
|
20.90
|
21.20
|
21.15
|
6.05
|
80,080
|
|
|
9/15/2015
|
-0.30 / -1.41%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.16
|
5.99
|
48,920
|
|
|
9/14/2015
|
+0.30 / +1.43%
|
21.00
|
21.50
|
20.80
|
21.30
|
21.05
|
6.08
|
172,580
|
|
|
9/11/2015
|
+0.30 / +1.45%
|
20.80
|
21.40
|
20.80
|
21.00
|
21.11
|
5.99
|
88,120
|
|
|
9/10/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.76
|
5.91
|
19,850
|
|
|
9/9/2015
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.60
|
20.70
|
20.72
|
5.91
|
32,820
|
|
|
9/8/2015
|
+0.20 / +0.98%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.62
|
5.91
|
67,170
|
|
|
9/7/2015
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.42
|
5.85
|
24,730
|
|
|
9/4/2015
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.42
|
5.85
|
24,540
|
|
|
9/3/2015
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.45
|
5.82
|
49,930
|
|
|
9/1/2015
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.43
|
5.85
|
28,490
|
|
|
8/31/2015
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.23
|
5.82
|
76,460
|
|
|
8/28/2015
|
0.00 / 0.00%
|
19.90
|
20.30
|
19.90
|
20.10
|
20.06
|
5.74
|
60,910
|
|
|
8/27/2015
|
+0.40 / +2.03%
|
20.00
|
20.10
|
19.70
|
20.10
|
19.87
|
5.74
|
49,980
|
|
|
8/26/2015
|
+0.60 / +3.14%
|
20.30
|
20.30
|
19.30
|
19.70
|
19.49
|
5.62
|
84,140
|
|
|
8/25/2015
|
+0.20 / +1.06%
|
18.30
|
19.60
|
18.30
|
19.10
|
19.36
|
5.45
|
188,090
|
|
|
8/24/2015
|
-1.40 / -6.90%
|
19.70
|
20.00
|
18.90
|
18.90
|
19.31
|
5.40
|
182,070
|
|
|
8/21/2015
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.22
|
5.79
|
151,410
|
|
|
8/20/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.53
|
5.85
|
64,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|