|
Closing price on 12/11/2023
|
|
| Open |
29.00 |
| High |
29.60 |
| Low |
29.00 |
| Volume |
4,600 |
| Split-adjusted Price |
28.54 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
0.00 / 0.00%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.22
|
28.54
|
4,600
|
|
|
12/8/2023
|
-0.05 / -0.17%
|
28.80
|
29.60
|
28.80
|
29.60
|
28.98
|
28.54
|
1,400
|
|
|
12/7/2023
|
-0.05 / -0.17%
|
29.00
|
29.65
|
27.70
|
29.65
|
28.86
|
28.59
|
4,400
|
|
|
12/6/2023
|
+0.05 / +0.17%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.17
|
28.63
|
4,100
|
|
|
12/5/2023
|
0.00 / 0.00%
|
29.65
|
29.75
|
29.65
|
29.65
|
29.68
|
28.59
|
3,700
|
|
|
12/4/2023
|
+1.05 / +3.67%
|
28.60
|
29.70
|
28.60
|
29.65
|
29.43
|
28.59
|
13,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
28.60
|
29.60
|
28.60
|
28.60
|
28.64
|
27.57
|
2,300
|
|
|
11/30/2023
|
-2.10 / -6.84%
|
30.05
|
30.05
|
28.60
|
28.60
|
28.82
|
27.57
|
28,400
|
|
|
11/29/2023
|
-2.30 / -6.97%
|
30.75
|
30.75
|
30.70
|
30.70
|
30.71
|
29.60
|
6,000
|
|
|
11/28/2023
|
-0.40 / -1.20%
|
31.10
|
33.20
|
31.10
|
33.00
|
32.94
|
31.82
|
176,400
|
|
|
11/27/2023
|
+1.85 / +5.86%
|
31.55
|
33.40
|
29.35
|
33.40
|
29.61
|
32.20
|
20,000
|
|
|
11/24/2023
|
-1.05 / -3.22%
|
32.60
|
32.60
|
31.55
|
31.55
|
32.26
|
30.42
|
900
|
|
|
11/23/2023
|
-1.05 / -3.12%
|
32.05
|
34.50
|
32.05
|
32.60
|
33.19
|
31.43
|
400
|
|
|
11/22/2023
|
-2.35 / -6.53%
|
33.65
|
33.65
|
33.65
|
33.65
|
33.65
|
32.44
|
100
|
|
|
11/21/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.71
|
0
|
|
|
11/20/2023
|
+2.10 / +6.19%
|
33.90
|
36.00
|
32.20
|
36.00
|
36.00
|
34.71
|
339,800
|
|
|
11/17/2023
|
-2.50 / -6.87%
|
33.90
|
33.95
|
33.90
|
33.90
|
33.90
|
32.68
|
1,500
|
|
|
11/16/2023
|
+1.90 / +5.51%
|
36.75
|
36.75
|
32.25
|
36.40
|
34.43
|
35.09
|
400
|
|
|
11/15/2023
|
+2.15 / +6.65%
|
33.00
|
34.50
|
32.00
|
34.50
|
32.76
|
33.26
|
1,700
|
|
|
11/14/2023
|
0.00 / 0.00%
|
32.35
|
32.35
|
32.35
|
32.35
|
32.35
|
31.19
|
0
|
|
|
11/13/2023
|
0.00 / 0.00%
|
32.35
|
32.35
|
32.35
|
32.35
|
32.35
|
31.19
|
0
|
|
|
11/10/2023
|
-2.05 / -5.96%
|
32.35
|
32.35
|
32.35
|
32.35
|
32.35
|
31.19
|
100
|
|
|
11/9/2023
|
+2.25 / +7.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
33.17
|
100
|
|
|
11/8/2023
|
-1.85 / -5.44%
|
32.15
|
32.15
|
32.15
|
32.15
|
32.15
|
31.00
|
400
|
|
|
11/7/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.78
|
0
|
|
|
11/6/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.78
|
0
|
|
|
11/3/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.78
|
0
|
|
|
11/2/2023
|
-0.40 / -1.16%
|
32.20
|
34.30
|
32.20
|
34.00
|
34.09
|
32.78
|
2,100
|
|
|
11/1/2023
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
33.17
|
0
|
|
|
10/31/2023
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
33.17
|
0
|
|
|