|
Closing price on 6/14/2023
|
|
| Open |
49.90 |
| High |
50.00 |
| Low |
43.95 |
| Volume |
1,000 |
| Split-adjusted Price |
42.37 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-3.05 / -6.49%
|
49.90
|
50.00
|
43.95
|
43.95
|
45.71
|
42.37
|
1,000
|
|
|
6/13/2023
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
45.31
|
0
|
|
|
6/12/2023
|
0.00 / 0.00%
|
46.95
|
47.00
|
46.95
|
47.00
|
46.99
|
45.31
|
1,900
|
|
|
6/9/2023
|
+3.00 / +6.82%
|
44.00
|
47.00
|
44.00
|
47.00
|
45.70
|
45.31
|
4,500
|
|
|
6/8/2023
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
42.42
|
0
|
|
|
6/7/2023
|
+1.85 / +4.39%
|
42.15
|
44.00
|
42.15
|
44.00
|
43.90
|
42.42
|
3,900
|
|
|
6/6/2023
|
+2.65 / +6.71%
|
41.45
|
42.25
|
41.45
|
42.15
|
41.59
|
40.64
|
1,600
|
|
|
6/5/2023
|
+2.55 / +6.90%
|
34.60
|
39.50
|
34.60
|
39.50
|
38.12
|
38.08
|
2,100
|
|
|
6/2/2023
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
35.62
|
900
|
|
|
6/1/2023
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
35.62
|
0
|
|
|
5/31/2023
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
35.62
|
0
|
|
|
5/30/2023
|
+2.40 / +6.95%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
35.62
|
200
|
|
|
5/29/2023
|
-2.25 / -6.11%
|
34.60
|
34.60
|
34.55
|
34.55
|
34.57
|
33.31
|
300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.48
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.48
|
0
|
|
|
5/24/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.48
|
0
|
|
|
5/23/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.48
|
0
|
|
|
5/22/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.48
|
0
|
|
|
5/19/2023
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.50
|
36.80
|
36.65
|
35.48
|
200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.48
|
0
|
|
|
5/17/2023
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.80
|
36.80
|
36.81
|
35.48
|
1,300
|
|
|
5/16/2023
|
+1.85 / +5.28%
|
34.80
|
36.90
|
34.80
|
36.90
|
35.33
|
35.58
|
400
|
|
|
5/15/2023
|
+0.40 / +1.15%
|
35.30
|
37.00
|
35.00
|
35.05
|
35.66
|
33.79
|
1,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
34.60
|
34.65
|
34.60
|
34.65
|
34.61
|
33.41
|
800
|
|
|
5/11/2023
|
-1.85 / -5.07%
|
34.50
|
35.50
|
34.50
|
34.65
|
34.88
|
33.41
|
300
|
|
|
5/10/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.19
|
200
|
|
|
5/9/2023
|
+0.20 / +0.55%
|
36.15
|
36.50
|
36.15
|
36.50
|
36.24
|
35.19
|
700
|
|
|
5/8/2023
|
+0.80 / +2.25%
|
35.00
|
36.30
|
35.00
|
36.30
|
35.28
|
35.00
|
6,400
|
|
|
5/5/2023
|
-0.55 / -1.53%
|
35.55
|
35.55
|
35.50
|
35.50
|
35.51
|
34.23
|
400
|
|
|
5/4/2023
|
+0.70 / +1.98%
|
36.05
|
36.05
|
36.05
|
36.05
|
36.05
|
34.76
|
100
|
|
|