|
|
Closing price on 10/30/2015
|
|
| Open |
36.00 |
| High |
36.60 |
| Low |
34.20 |
| Volume |
258,480 |
| Split-adjusted Price |
10.34 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
-2.50 / -6.81%
|
36.00
|
36.60
|
34.20
|
34.20
|
35.04
|
10.34
|
258,480
|
|
|
10/29/2015
|
+0.20 / +0.55%
|
36.70
|
36.90
|
35.30
|
36.70
|
36.13
|
11.10
|
140,560
|
|
|
10/28/2015
|
+0.70 / +1.96%
|
35.80
|
37.50
|
35.80
|
36.50
|
36.62
|
11.04
|
355,000
|
|
|
10/27/2015
|
+1.90 / +5.60%
|
33.40
|
36.20
|
33.40
|
35.80
|
35.48
|
10.83
|
714,990
|
|
|
10/26/2015
|
-0.10 / -0.29%
|
34.00
|
34.80
|
33.00
|
33.90
|
33.92
|
10.25
|
222,530
|
|
|
10/23/2015
|
+2.20 / +6.92%
|
32.80
|
34.00
|
31.80
|
34.00
|
33.46
|
10.28
|
264,650
|
|
|
10/22/2015
|
+1.10 / +3.58%
|
31.00
|
32.50
|
30.70
|
31.80
|
31.68
|
9.62
|
190,760
|
|
|
10/21/2015
|
+2.00 / +6.97%
|
28.90
|
30.70
|
28.70
|
30.70
|
29.88
|
9.28
|
361,450
|
|
|
10/20/2015
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.20
|
28.70
|
28.55
|
8.68
|
72,610
|
|
|
10/19/2015
|
+0.50 / +1.79%
|
27.70
|
29.00
|
27.70
|
28.50
|
28.51
|
8.62
|
189,570
|
|
|
10/16/2015
|
-0.70 / -2.44%
|
29.00
|
29.20
|
27.70
|
28.00
|
28.26
|
8.47
|
158,320
|
|
|
10/15/2015
|
+0.30 / +1.06%
|
28.40
|
28.70
|
28.00
|
28.70
|
28.42
|
8.68
|
96,660
|
|
|
10/14/2015
|
-0.20 / -0.70%
|
28.60
|
29.70
|
27.90
|
28.40
|
28.55
|
8.59
|
213,530
|
|
|
10/13/2015
|
+1.80 / +6.72%
|
26.80
|
28.60
|
26.60
|
28.60
|
28.00
|
8.65
|
390,890
|
|
|
10/12/2015
|
+1.30 / +5.10%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.37
|
8.10
|
165,180
|
|
|
10/9/2015
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.10
|
25.50
|
25.45
|
7.71
|
139,710
|
|
|
10/8/2015
|
+1.00 / +4.08%
|
24.60
|
25.90
|
24.60
|
25.50
|
25.43
|
7.71
|
213,420
|
|
|
10/7/2015
|
+0.90 / +3.81%
|
23.70
|
24.90
|
23.40
|
24.50
|
24.27
|
7.41
|
238,710
|
|
|
10/6/2015
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.20
|
23.60
|
23.57
|
7.14
|
166,720
|
|
|
10/5/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.60
|
23.33
|
7.14
|
96,920
|
|
|
10/2/2015
|
+1.20 / +5.36%
|
23.00
|
23.80
|
22.70
|
23.60
|
23.38
|
7.14
|
188,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|