|
Closing price on 3/4/2025
|
|
| Open |
20.70 |
| High |
21.25 |
| Low |
20.70 |
| Volume |
13,200 |
| Split-adjusted Price |
21.25 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.45 / -2.07%
|
20.70
|
21.25
|
20.70
|
21.25
|
21.18
|
21.25
|
13,200
|
|
|
3/3/2025
|
+1.20 / +5.85%
|
20.50
|
21.70
|
20.50
|
21.70
|
20.74
|
21.70
|
500
|
|
|
2/28/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.84
|
20.50
|
2,800
|
|
|
2/25/2025
|
-0.60 / -2.84%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.54
|
20.50
|
3,300
|
|
|
2/24/2025
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.80
|
21.10
|
17,100
|
|
|
2/21/2025
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,300
|
|
|
2/19/2025
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.60
|
20.50
|
5,000
|
|
|
2/18/2025
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.83
|
20.80
|
2,300
|
|
|
2/17/2025
|
-0.10 / -0.47%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.98
|
21.00
|
2,600
|
|
|
2/14/2025
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
2/13/2025
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
2/12/2025
|
+0.30 / +1.44%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.23
|
21.10
|
1,200
|
|
|
2/11/2025
|
+0.50 / +2.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
100
|
|
|
2/10/2025
|
-0.90 / -4.25%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.55
|
20.30
|
1,200
|
|
|
2/7/2025
|
+0.90 / +4.43%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4,100
|
|
|
2/5/2025
|
-0.30 / -1.46%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.39
|
20.30
|
4,500
|
|
|
2/4/2025
|
-0.55 / -2.60%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.65
|
20.60
|
2,200
|
|
|
2/3/2025
|
+0.35 / +1.68%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
1,100
|
|
|
1/24/2025
|
-0.20 / -0.95%
|
19.85
|
20.80
|
19.85
|
20.80
|
19.97
|
20.80
|
1,300
|
|
|
1/23/2025
|
-0.05 / -0.24%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
0
|
|
|
1/21/2025
|
-0.05 / -0.24%
|
21.00
|
21.05
|
21.00
|
21.05
|
21.02
|
21.05
|
300
|
|
|
1/20/2025
|
+0.60 / +2.93%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.02
|
21.10
|
4,600
|
|
|
1/17/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
1/16/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
|
1/15/2025
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,000
|
|
|