|
|
Closing price on 3/4/2015
|
|
| Open |
18.40 |
| High |
18.90 |
| Low |
18.40 |
| Volume |
364,570 |
| Split-adjusted Price |
5.40 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2015
|
+0.60 / +3.28%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.90
|
5.40
|
364,570
|
|
|
3/3/2015
|
+0.60 / +3.39%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.30
|
5.22
|
411,580
|
|
|
3/2/2015
|
+1.00 / +5.99%
|
16.60
|
17.80
|
16.60
|
17.70
|
17.70
|
5.05
|
383,130
|
|
|
2/27/2015
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
4.77
|
68,060
|
|
|
2/26/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.80
|
4.80
|
28,290
|
|
|
2/25/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.77
|
12,370
|
|
|
2/24/2015
|
+0.20 / +1.21%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
4.77
|
3,550
|
|
|
2/13/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
4.71
|
24,540
|
|
|
2/12/2015
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
4.71
|
19,930
|
|
|
2/11/2015
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.30
|
4.65
|
11,400
|
|
|
2/10/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
4.62
|
19,720
|
|
|
2/9/2015
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
4.62
|
37,340
|
|
|
2/6/2015
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.40
|
4.68
|
69,420
|
|
|
2/5/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.68
|
1,100
|
|
|
2/4/2015
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
4.71
|
44,000
|
|
|
2/3/2015
|
-0.30 / -1.84%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
4.57
|
160,630
|
|
|
2/2/2015
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
4.65
|
31,030
|
|
|
1/30/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
4.71
|
86,350
|
|
|
1/29/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
4.80
|
50,900
|
|
|
1/28/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
4.80
|
89,530
|
|
|
1/27/2015
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.70
|
4.77
|
130,570
|
|
|
1/26/2015
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
4.80
|
55,290
|
|
|
1/23/2015
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.74
|
62,020
|
|
|
1/22/2015
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
4.71
|
52,050
|
|
|
1/21/2015
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.77
|
43,440
|
|
|
1/20/2015
|
+0.30 / +1.84%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.60
|
4.74
|
155,740
|
|
|
1/19/2015
|
+0.20 / +1.24%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.30
|
4.65
|
377,320
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
4.60
|
26,830
|
|
|
1/15/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
4.60
|
77,420
|
|
|
1/14/2015
|
+0.10 / +0.62%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.20
|
4.62
|
45,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|