|
|
Closing price on 6/24/2015
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
20.20 |
| Volume |
93,250 |
| Split-adjusted Price |
5.79 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.25
|
5.79
|
93,250
|
|
|
6/23/2015
|
-0.20 / -0.98%
|
20.20
|
20.60
|
20.10
|
20.20
|
20.32
|
5.77
|
98,930
|
|
|
6/22/2015
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.40
|
20.22
|
5.82
|
211,640
|
|
|
6/19/2015
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.44
|
5.82
|
178,120
|
|
|
6/18/2015
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.64
|
5.88
|
151,220
|
|
|
6/17/2015
|
+1.00 / +5.08%
|
19.50
|
20.90
|
19.30
|
20.70
|
20.40
|
5.91
|
626,470
|
|
|
6/16/2015
|
+0.20 / +1.03%
|
19.50
|
20.20
|
19.50
|
19.70
|
19.80
|
5.62
|
214,210
|
|
|
6/15/2015
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.53
|
5.57
|
72,500
|
|
|
6/12/2015
|
+0.60 / +3.14%
|
19.10
|
19.90
|
18.90
|
19.70
|
19.40
|
5.62
|
301,010
|
|
|
6/11/2015
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.16
|
5.45
|
134,330
|
|
|
6/10/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.20
|
19.13
|
5.48
|
144,020
|
|
|
6/9/2015
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.41
|
5.48
|
193,850
|
|
|
6/8/2015
|
-0.10 / -0.51%
|
19.90
|
20.00
|
19.60
|
19.70
|
19.73
|
5.62
|
206,420
|
|
|
6/5/2015
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.65
|
5.65
|
116,240
|
|
|
6/4/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.60
|
19.70
|
19.70
|
5.62
|
124,780
|
|
|
6/3/2015
|
+0.40 / +2.07%
|
19.30
|
20.00
|
19.30
|
19.70
|
19.59
|
5.62
|
93,250
|
|
|
6/2/2015
|
-0.40 / -2.03%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.51
|
5.51
|
182,570
|
|
|
6/1/2015
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.86
|
5.62
|
104,610
|
|
|
5/29/2015
|
-0.40 / -1.96%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.11
|
5.71
|
91,610
|
|
|
5/28/2015
|
+0.10 / +0.49%
|
20.10
|
20.90
|
20.00
|
20.40
|
20.49
|
5.82
|
336,990
|
|
|
5/27/2015
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.18
|
5.79
|
228,380
|
|
|
5/26/2015
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.60
|
5.82
|
236,720
|
|
|
5/25/2015
|
+0.60 / +2.94%
|
20.30
|
21.30
|
19.80
|
21.00
|
20.56
|
5.99
|
322,650
|
|
|
5/22/2015
|
-0.30 / -1.45%
|
20.70
|
21.20
|
20.40
|
20.40
|
20.65
|
5.82
|
191,080
|
|
|
5/21/2015
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.20
|
20.70
|
20.59
|
5.91
|
207,520
|
|
|
5/20/2015
|
-0.20 / -0.96%
|
21.30
|
21.90
|
20.70
|
20.70
|
21.30
|
5.91
|
353,650
|
|
|
5/19/2015
|
+1.30 / +6.63%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.39
|
5.97
|
334,270
|
|
|
5/18/2015
|
-0.90 / -4.39%
|
19.90
|
20.50
|
19.40
|
19.60
|
19.77
|
5.59
|
321,540
|
|
|
5/15/2015
|
-0.50 / -2.38%
|
21.10
|
21.80
|
20.00
|
20.50
|
20.87
|
5.85
|
233,920
|
|
|
5/14/2015
|
+1.30 / +6.60%
|
20.20
|
21.00
|
20.00
|
21.00
|
20.74
|
5.99
|
491,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|