|
Closing price on 4/22/2019
|
|
| Open |
43.00 |
| High |
43.20 |
| Low |
42.95 |
| Volume |
15,180 |
| Split-adjusted Price |
10.20 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
0.00 / 0.00%
|
43.00
|
43.20
|
42.95
|
43.00
|
43.08
|
10.20
|
15,180
|
|
|
4/19/2019
|
0.00 / 0.00%
|
43.05
|
43.45
|
42.95
|
43.00
|
43.11
|
10.20
|
9,210
|
|
|
4/18/2019
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.17
|
10.20
|
3,150
|
|
|
4/17/2019
|
-1.25 / -2.82%
|
44.45
|
44.45
|
43.00
|
43.00
|
43.27
|
10.20
|
125,130
|
|
|
4/16/2019
|
-0.25 / -0.56%
|
43.50
|
44.25
|
43.50
|
44.25
|
44.00
|
10.49
|
1,250
|
|
|
4/12/2019
|
-0.30 / -0.67%
|
44.75
|
44.95
|
44.20
|
44.50
|
44.32
|
10.55
|
1,760
|
|
|
4/11/2019
|
+1.40 / +3.23%
|
43.40
|
44.80
|
43.40
|
44.80
|
43.64
|
10.63
|
1,100
|
|
|
4/10/2019
|
-1.00 / -2.25%
|
42.80
|
44.75
|
42.80
|
43.40
|
43.23
|
10.29
|
1,550
|
|
|
4/9/2019
|
-0.55 / -1.22%
|
44.00
|
44.40
|
43.80
|
44.40
|
43.82
|
10.53
|
1,780
|
|
|
4/8/2019
|
0.00 / 0.00%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
10.66
|
50
|
|
|
4/5/2019
|
+0.50 / +1.12%
|
44.45
|
44.95
|
44.00
|
44.95
|
44.59
|
10.66
|
330
|
|
|
4/4/2019
|
+0.75 / +1.72%
|
43.80
|
44.45
|
43.80
|
44.45
|
43.95
|
10.54
|
20,090
|
|
|
4/3/2019
|
-0.60 / -1.35%
|
44.00
|
44.25
|
43.70
|
43.70
|
43.91
|
10.36
|
3,590
|
|
|
4/2/2019
|
+0.30 / +0.68%
|
43.90
|
44.30
|
43.90
|
44.30
|
44.08
|
10.51
|
24,140
|
|
|
4/1/2019
|
-0.95 / -2.11%
|
45.00
|
45.00
|
43.10
|
44.00
|
43.47
|
10.44
|
13,090
|
|
|
3/29/2019
|
+1.25 / +2.86%
|
43.90
|
44.95
|
43.20
|
44.95
|
43.54
|
10.66
|
2,940
|
|
|
3/28/2019
|
-1.30 / -2.89%
|
44.10
|
44.90
|
43.50
|
43.70
|
43.73
|
10.36
|
5,740
|
|
|
3/27/2019
|
0.00 / 0.00%
|
44.85
|
45.00
|
44.00
|
45.00
|
44.61
|
10.67
|
4,820
|
|
|
3/26/2019
|
-0.30 / -0.66%
|
45.90
|
46.00
|
45.00
|
45.00
|
45.45
|
10.67
|
2,310
|
|
|
3/25/2019
|
-0.40 / -0.88%
|
45.95
|
46.00
|
45.30
|
45.30
|
45.71
|
10.74
|
9,320
|
|
|
3/22/2019
|
+0.20 / +0.44%
|
45.00
|
45.70
|
45.00
|
45.70
|
45.43
|
10.84
|
71,930
|
|
|
3/21/2019
|
-0.50 / -1.09%
|
45.55
|
45.55
|
45.00
|
45.50
|
45.23
|
10.79
|
3,250
|
|
|
3/20/2019
|
0.00 / 0.00%
|
45.30
|
46.00
|
45.30
|
46.00
|
45.67
|
10.91
|
3,810
|
|
|
3/19/2019
|
-0.05 / -0.11%
|
45.55
|
46.10
|
45.50
|
46.00
|
45.73
|
10.91
|
2,930
|
|
|
3/18/2019
|
-0.45 / -0.97%
|
45.20
|
47.00
|
45.20
|
46.05
|
46.68
|
10.92
|
5,120
|
|
|
3/15/2019
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.50
|
46.50
|
45.71
|
11.03
|
4,310
|
|
|
3/14/2019
|
-1.50 / -3.13%
|
45.30
|
47.00
|
45.30
|
46.50
|
46.27
|
11.03
|
2,680
|
|
|
3/13/2019
|
+1.35 / +2.89%
|
46.70
|
48.00
|
45.50
|
48.00
|
46.93
|
11.38
|
4,240
|
|
|
3/12/2019
|
+0.55 / +1.19%
|
46.10
|
49.25
|
46.10
|
46.65
|
47.47
|
11.06
|
3,960
|
|
|
3/11/2019
|
+1.10 / +2.44%
|
44.20
|
46.10
|
44.20
|
46.10
|
44.25
|
10.93
|
7,910
|
|
|