|
Closing price on 10/29/2025
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
33.90 |
| Volume |
47,400 |
| Split-adjusted Price |
33.90 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
-2.55 / -7.00%
|
39.00
|
39.00
|
33.90
|
33.90
|
35.53
|
33.90
|
47,400
|
|
|
10/28/2025
|
+2.35 / +6.89%
|
36.45
|
36.45
|
36.45
|
36.45
|
36.45
|
36.45
|
5,300
|
|
|
10/27/2025
|
+2.20 / +6.90%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
5,100
|
|
|
10/24/2025
|
+2.05 / +6.87%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.90
|
31.90
|
35,500
|
|
|
10/23/2025
|
+1.95 / +6.99%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
28,300
|
|
|
10/22/2025
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.80
|
27.90
|
27.90
|
27.90
|
98,900
|
|
|
10/21/2025
|
+1.70 / +6.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
29,500
|
|
|
10/20/2025
|
+1.55 / +6.78%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
19,400
|
|
|
10/17/2025
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
4,000
|
|
|
10/16/2025
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
45,800
|
|
|
10/15/2025
|
0.00 / 0.00%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.63
|
20.00
|
1,200
|
|
|
10/14/2025
|
-0.50 / -2.44%
|
20.30
|
20.30
|
19.10
|
20.00
|
19.38
|
20.00
|
1,300
|
|
|
10/13/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
10/10/2025
|
-0.45 / -2.15%
|
20.50
|
20.50
|
19.60
|
20.50
|
19.81
|
20.50
|
3,600
|
|
|
10/9/2025
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
0
|
|
|
10/8/2025
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.00
|
20.95
|
20.28
|
20.95
|
1,100
|
|
|
10/7/2025
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.20
|
21.00
|
20.86
|
21.00
|
3,400
|
|
|
10/6/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6,300
|
|
|
10/3/2025
|
0.00 / 0.00%
|
18.80
|
20.00
|
18.80
|
20.00
|
19.17
|
20.00
|
4,600
|
|
|
10/2/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
10/1/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,300
|
|
|
9/30/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.25
|
20.00
|
19.93
|
20.00
|
5,000
|
|
|
9/29/2025
|
0.00 / 0.00%
|
20.05
|
20.05
|
20.00
|
20.05
|
20.04
|
20.05
|
1,900
|
|
|
9/26/2025
|
0.00 / 0.00%
|
20.05
|
20.05
|
20.00
|
20.05
|
20.05
|
20.05
|
3,000
|
|
|
9/25/2025
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.10
|
20.05
|
19.76
|
20.05
|
6,800
|
|
|
9/24/2025
|
-0.25 / -1.23%
|
20.30
|
20.30
|
20.05
|
20.10
|
20.20
|
20.10
|
4,300
|
|
|
9/23/2025
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.35
|
20.35
|
20.47
|
20.35
|
5,500
|
|
|
9/22/2025
|
-0.85 / -3.98%
|
21.35
|
21.35
|
20.50
|
20.50
|
21.05
|
20.50
|
2,700
|
|
|
9/19/2025
|
-0.65 / -2.95%
|
22.00
|
22.00
|
21.35
|
21.35
|
21.54
|
21.35
|
2,100
|
|
|
9/18/2025
|
+0.75 / +3.53%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.23
|
22.00
|
7,400
|
|
|