Closing price on 6/13/2024
|
|
Open |
26.15 |
High |
26.30 |
Low |
26.15 |
Volume |
1,800 |
Split-adjusted Price |
25.80 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
+0.15 / +0.57%
|
26.15
|
26.30
|
26.15
|
26.30
|
26.18
|
25.80
|
1,800
|
|
6/12/2024
|
0.00 / 0.00%
|
26.15
|
26.15
|
26.15
|
26.15
|
26.15
|
25.66
|
0
|
|
6/11/2024
|
-0.35 / -1.32%
|
26.10
|
26.15
|
26.10
|
26.15
|
26.13
|
25.66
|
200
|
|
6/10/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.00
|
1,800
|
|
6/7/2024
|
+0.35 / +1.34%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.46
|
26.00
|
2,500
|
|
6/6/2024
|
+0.55 / +2.15%
|
26.15
|
26.15
|
26.15
|
26.15
|
26.15
|
25.66
|
200
|
|
6/5/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.12
|
0
|
|
6/4/2024
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.60
|
25.60
|
25.75
|
25.12
|
6,100
|
|
6/3/2024
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.78
|
25.31
|
4,900
|
|
5/31/2024
|
-0.05 / -0.19%
|
25.90
|
25.90
|
25.85
|
25.85
|
25.87
|
25.36
|
300
|
|
5/30/2024
|
-1.00 / -3.72%
|
26.00
|
26.60
|
25.90
|
25.90
|
26.01
|
25.41
|
700
|
|
5/29/2024
|
+1.40 / +5.49%
|
25.40
|
26.90
|
24.60
|
26.90
|
25.60
|
26.39
|
3,700
|
|
5/28/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.02
|
1,000
|
|
5/27/2024
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.52
|
25.02
|
1,100
|
|
5/24/2024
|
+0.10 / +0.39%
|
25.25
|
25.85
|
25.25
|
25.70
|
25.32
|
25.21
|
2,100
|
|
5/23/2024
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.12
|
200
|
|
5/22/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.02
|
0
|
|
5/21/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.02
|
100
|
|
5/20/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.02
|
1,500
|
|
5/17/2024
|
+0.25 / +0.99%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.51
|
25.02
|
5,400
|
|
5/16/2024
|
-0.05 / -0.20%
|
25.60
|
25.60
|
25.25
|
25.25
|
25.43
|
24.77
|
200
|
|
5/15/2024
|
+0.70 / +2.85%
|
24.70
|
25.80
|
24.70
|
25.30
|
25.17
|
24.82
|
8,800
|
|
5/14/2024
|
-0.65 / -2.57%
|
25.05
|
25.05
|
24.60
|
24.60
|
24.78
|
24.13
|
600
|
|
5/13/2024
|
0.00 / 0.00%
|
25.25
|
25.95
|
25.25
|
25.25
|
25.27
|
24.77
|
3,800
|
|
5/10/2024
|
0.00 / 0.00%
|
25.25
|
26.85
|
25.25
|
25.25
|
25.37
|
24.77
|
1,300
|
|
5/9/2024
|
-0.50 / -1.94%
|
25.25
|
25.25
|
25.25
|
25.25
|
25.25
|
24.77
|
400
|
|
5/8/2024
|
0.00 / 0.00%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
25.26
|
0
|
|
5/7/2024
|
+0.15 / +0.59%
|
25.70
|
26.65
|
25.70
|
25.75
|
25.74
|
25.26
|
2,400
|
|
5/6/2024
|
-0.95 / -3.58%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.60
|
25.12
|
12,800
|
|
5/3/2024
|
-0.15 / -0.56%
|
27.45
|
27.45
|
25.50
|
26.55
|
26.10
|
26.05
|
500
|
|
|