|
|
Closing price on 4/5/2016
|
|
| Open |
30.00 |
| High |
30.50 |
| Low |
30.00 |
| Volume |
32,930 |
| Split-adjusted Price |
9.19 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.37
|
9.19
|
32,930
|
|
|
4/4/2016
|
+0.30 / +1.00%
|
30.10
|
30.50
|
29.90
|
30.30
|
30.04
|
9.16
|
358,020
|
|
|
4/1/2016
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.70
|
30.00
|
29.97
|
9.07
|
249,560
|
|
|
3/31/2016
|
+0.40 / +1.35%
|
29.20
|
30.20
|
29.20
|
30.10
|
30.01
|
9.10
|
209,960
|
|
|
3/30/2016
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.00
|
29.70
|
29.66
|
8.98
|
81,210
|
|
|
3/29/2016
|
+0.80 / +2.74%
|
29.40
|
30.50
|
29.40
|
30.00
|
29.99
|
9.07
|
224,570
|
|
|
3/28/2016
|
-0.60 / -2.01%
|
29.90
|
29.90
|
29.00
|
29.20
|
29.23
|
8.83
|
72,930
|
|
|
3/25/2016
|
0.00 / 0.00%
|
29.60
|
29.80
|
28.80
|
29.80
|
29.19
|
9.01
|
304,470
|
|
|
3/24/2016
|
-1.00 / -3.25%
|
31.10
|
31.40
|
29.50
|
29.80
|
30.60
|
9.01
|
192,030
|
|
|
3/23/2016
|
+0.90 / +3.01%
|
30.00
|
30.90
|
30.00
|
30.80
|
30.61
|
9.31
|
96,340
|
|
|
3/22/2016
|
+1.10 / +3.82%
|
29.30
|
30.40
|
29.00
|
29.90
|
29.76
|
9.04
|
160,480
|
|
|
3/21/2016
|
+0.50 / +1.77%
|
29.00
|
29.30
|
28.40
|
28.80
|
28.86
|
8.71
|
72,880
|
|
|
3/18/2016
|
-0.50 / -1.74%
|
28.70
|
28.70
|
28.10
|
28.30
|
28.39
|
8.56
|
80,830
|
|
|
3/17/2016
|
+0.80 / +2.86%
|
28.50
|
28.90
|
28.10
|
28.80
|
28.60
|
8.71
|
57,860
|
|
|
3/16/2016
|
+1.00 / +3.70%
|
27.30
|
28.40
|
27.20
|
28.00
|
27.96
|
8.47
|
65,130
|
|
|
3/15/2016
|
-2.00 / -6.90%
|
29.10
|
29.20
|
27.00
|
27.00
|
27.48
|
8.17
|
406,870
|
|
|
3/14/2016
|
-1.30 / -4.29%
|
30.80
|
30.80
|
29.00
|
29.00
|
29.47
|
8.77
|
308,090
|
|
|
3/11/2016
|
-0.20 / -0.66%
|
30.70
|
31.00
|
30.30
|
30.30
|
30.57
|
9.16
|
79,560
|
|
|
3/10/2016
|
-0.50 / -1.61%
|
30.20
|
31.40
|
30.20
|
30.50
|
30.58
|
9.22
|
71,660
|
|
|
3/9/2016
|
+0.20 / +0.65%
|
30.90
|
31.20
|
30.60
|
31.00
|
30.91
|
9.37
|
48,100
|
|
|
3/8/2016
|
-0.20 / -0.65%
|
31.30
|
31.40
|
30.80
|
30.80
|
30.97
|
9.31
|
73,330
|
|
|
3/7/2016
|
-0.40 / -1.27%
|
31.40
|
31.70
|
30.80
|
31.00
|
31.05
|
9.37
|
67,370
|
|
|
3/4/2016
|
-0.70 / -2.18%
|
32.10
|
32.10
|
31.40
|
31.40
|
31.60
|
9.50
|
107,600
|
|
|
3/3/2016
|
+1.50 / +4.90%
|
30.60
|
32.10
|
30.60
|
32.10
|
31.45
|
9.71
|
92,230
|
|
|
3/2/2016
|
+0.30 / +0.99%
|
30.30
|
31.60
|
30.30
|
30.60
|
31.08
|
9.25
|
106,140
|
|
|
3/1/2016
|
-1.20 / -3.81%
|
30.50
|
31.20
|
30.00
|
30.30
|
30.69
|
9.16
|
213,180
|
|
|
2/29/2016
|
-2.30 / -6.80%
|
33.50
|
34.00
|
31.50
|
31.50
|
32.39
|
9.53
|
214,650
|
|
|
2/26/2016
|
-0.70 / -2.03%
|
34.50
|
35.00
|
33.60
|
33.80
|
34.05
|
10.22
|
77,100
|
|
|
2/25/2016
|
-1.70 / -4.70%
|
36.20
|
36.20
|
34.10
|
34.50
|
35.15
|
10.43
|
102,540
|
|
|
2/24/2016
|
-0.30 / -0.82%
|
36.00
|
36.50
|
35.00
|
36.20
|
35.78
|
10.95
|
189,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|