|
Closing price on 3/8/2016
|
|
| Open |
31.30 |
| High |
31.40 |
| Low |
30.80 |
| Volume |
73,330 |
| Split-adjusted Price |
6.65 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.20 / -0.65%
|
31.30
|
31.40
|
30.80
|
30.80
|
30.97
|
6.65
|
73,330
|
|
|
3/7/2016
|
-0.40 / -1.27%
|
31.40
|
31.70
|
30.80
|
31.00
|
31.05
|
6.70
|
67,370
|
|
|
3/4/2016
|
-0.70 / -2.18%
|
32.10
|
32.10
|
31.40
|
31.40
|
31.60
|
6.78
|
107,600
|
|
|
3/3/2016
|
+1.50 / +4.90%
|
30.60
|
32.10
|
30.60
|
32.10
|
31.45
|
6.93
|
92,230
|
|
|
3/2/2016
|
+0.30 / +0.99%
|
30.30
|
31.60
|
30.30
|
30.60
|
31.08
|
6.61
|
106,140
|
|
|
3/1/2016
|
-1.20 / -3.81%
|
30.50
|
31.20
|
30.00
|
30.30
|
30.69
|
6.55
|
213,180
|
|
|
2/29/2016
|
-2.30 / -6.80%
|
33.50
|
34.00
|
31.50
|
31.50
|
32.39
|
6.80
|
214,650
|
|
|
2/26/2016
|
-0.70 / -2.03%
|
34.50
|
35.00
|
33.60
|
33.80
|
34.05
|
7.30
|
77,100
|
|
|
2/25/2016
|
-1.70 / -4.70%
|
36.20
|
36.20
|
34.10
|
34.50
|
35.15
|
7.45
|
102,540
|
|
|
2/24/2016
|
-0.30 / -0.82%
|
36.00
|
36.50
|
35.00
|
36.20
|
35.78
|
7.82
|
189,620
|
|
|
2/23/2016
|
+1.50 / +4.29%
|
35.00
|
36.90
|
35.00
|
36.50
|
36.09
|
7.88
|
203,910
|
|
|
2/22/2016
|
+1.50 / +4.48%
|
33.60
|
35.00
|
33.60
|
35.00
|
34.21
|
7.56
|
88,240
|
|
|
2/19/2016
|
+0.20 / +0.60%
|
33.30
|
34.30
|
33.30
|
33.50
|
33.78
|
7.24
|
121,750
|
|
|
2/18/2016
|
-0.60 / -1.77%
|
34.30
|
34.30
|
33.30
|
33.30
|
33.52
|
7.19
|
89,830
|
|
|
2/17/2016
|
-0.10 / -0.29%
|
34.10
|
34.10
|
33.50
|
33.90
|
33.85
|
7.32
|
20,060
|
|
|
2/16/2016
|
+0.50 / +1.49%
|
33.60
|
34.50
|
33.10
|
34.00
|
33.78
|
7.34
|
58,670
|
|
|
2/15/2016
|
-0.90 / -2.62%
|
33.80
|
34.20
|
33.00
|
33.50
|
33.17
|
7.24
|
38,680
|
|
|
2/5/2016
|
+0.40 / +1.18%
|
34.40
|
34.50
|
33.80
|
34.40
|
34.18
|
7.43
|
7,870
|
|
|
2/4/2016
|
-0.40 / -1.16%
|
33.80
|
35.00
|
33.80
|
34.00
|
34.66
|
7.34
|
24,960
|
|
|
2/3/2016
|
+1.20 / +3.61%
|
32.60
|
34.40
|
32.20
|
34.40
|
33.30
|
7.43
|
61,980
|
|
|
2/2/2016
|
-0.20 / -0.60%
|
34.00
|
34.00
|
32.50
|
33.20
|
33.06
|
7.17
|
30,790
|
|
|
2/1/2016
|
-0.50 / -1.47%
|
33.20
|
34.50
|
32.50
|
33.40
|
33.10
|
7.21
|
76,760
|
|
|
1/29/2016
|
-0.60 / -1.74%
|
34.00
|
35.00
|
33.50
|
33.90
|
33.82
|
7.32
|
145,010
|
|
|
1/28/2016
|
-2.50 / -6.76%
|
35.00
|
36.20
|
34.50
|
34.50
|
35.07
|
7.45
|
307,180
|
|
|
1/27/2016
|
-1.80 / -4.64%
|
38.20
|
39.00
|
36.70
|
37.00
|
37.53
|
7.99
|
300,050
|
|
|
1/26/2016
|
-1.50 / -3.72%
|
39.70
|
39.70
|
38.50
|
38.80
|
38.99
|
8.38
|
54,560
|
|
|
1/25/2016
|
+2.20 / +5.77%
|
39.00
|
40.50
|
38.50
|
40.30
|
39.80
|
8.71
|
103,750
|
|
|
1/22/2016
|
-0.40 / -1.04%
|
38.50
|
39.10
|
38.00
|
38.10
|
38.36
|
8.23
|
85,390
|
|
|
1/21/2016
|
0.00 / 0.00%
|
38.90
|
39.30
|
37.60
|
38.50
|
38.45
|
8.32
|
67,510
|
|
|
1/20/2016
|
-0.40 / -1.03%
|
39.20
|
39.40
|
38.50
|
38.50
|
38.92
|
8.32
|
78,060
|
|
|