|
|
Closing price on 5/6/2016
|
|
| Open |
35.30 |
| High |
36.30 |
| Low |
35.20 |
| Volume |
131,130 |
| Split-adjusted Price |
10.92 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
+0.50 / +1.40%
|
35.30
|
36.30
|
35.20
|
36.10
|
35.67
|
10.92
|
131,130
|
|
|
5/5/2016
|
-0.60 / -1.66%
|
36.20
|
36.40
|
35.50
|
35.60
|
35.99
|
10.77
|
60,900
|
|
|
5/4/2016
|
+0.50 / +1.40%
|
36.00
|
36.40
|
35.10
|
36.20
|
35.93
|
10.95
|
59,530
|
|
|
4/29/2016
|
0.00 / 0.00%
|
33.60
|
35.90
|
33.60
|
35.70
|
35.59
|
10.80
|
112,540
|
|
|
4/28/2016
|
-0.90 / -2.46%
|
36.60
|
36.60
|
35.40
|
35.70
|
35.78
|
10.80
|
138,140
|
|
|
4/27/2016
|
+1.70 / +4.87%
|
35.20
|
37.00
|
34.90
|
36.60
|
35.78
|
11.07
|
178,990
|
|
|
4/26/2016
|
+1.00 / +2.95%
|
34.00
|
35.50
|
33.50
|
34.90
|
34.79
|
10.55
|
148,990
|
|
|
4/25/2016
|
+1.60 / +4.95%
|
33.00
|
34.10
|
32.30
|
33.90
|
33.29
|
10.25
|
138,250
|
|
|
4/22/2016
|
-0.30 / -0.92%
|
32.70
|
33.00
|
32.30
|
32.30
|
32.66
|
9.77
|
46,780
|
|
|
4/21/2016
|
+0.60 / +1.88%
|
32.00
|
32.60
|
31.90
|
32.60
|
32.15
|
9.86
|
59,260
|
|
|
4/20/2016
|
-0.20 / -0.62%
|
32.20
|
32.70
|
31.10
|
32.00
|
31.92
|
9.68
|
138,520
|
|
|
4/19/2016
|
-1.30 / -3.88%
|
33.00
|
33.60
|
32.10
|
32.20
|
32.96
|
9.74
|
128,400
|
|
|
4/15/2016
|
-1.00 / -2.90%
|
34.00
|
34.90
|
33.50
|
33.50
|
34.01
|
10.13
|
99,540
|
|
|
4/14/2016
|
+0.90 / +2.68%
|
33.60
|
34.70
|
33.60
|
34.50
|
34.26
|
10.43
|
178,320
|
|
|
4/13/2016
|
-0.10 / -0.30%
|
33.60
|
35.00
|
33.00
|
33.60
|
34.19
|
10.16
|
140,290
|
|
|
4/12/2016
|
+1.20 / +3.69%
|
33.80
|
34.00
|
33.00
|
33.70
|
33.61
|
10.19
|
210,230
|
|
|
4/11/2016
|
+2.10 / +6.91%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.17
|
9.83
|
287,140
|
|
|
4/8/2016
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.00
|
30.40
|
30.35
|
9.19
|
94,130
|
|
|
4/7/2016
|
+1.10 / +3.78%
|
28.80
|
30.30
|
28.80
|
30.20
|
29.85
|
9.13
|
114,120
|
|
|
4/6/2016
|
-1.30 / -4.28%
|
30.40
|
30.40
|
29.10
|
29.10
|
29.30
|
8.80
|
75,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|