Closing price on 7/25/2024
|
|
Open |
29.65 |
High |
29.65 |
Low |
29.65 |
Volume |
0 |
Split-adjusted Price |
29.09 |
|
|
SVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2024
|
0.00 / 0.00%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
29.09
|
0
|
|
7/24/2024
|
-0.05 / -0.17%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
29.09
|
100
|
|
7/23/2024
|
0.00 / 0.00%
|
29.65
|
29.70
|
29.65
|
29.70
|
29.68
|
29.14
|
300
|
|
7/22/2024
|
+1.75 / +6.26%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.14
|
100
|
|
7/19/2024
|
0.00 / 0.00%
|
27.95
|
27.95
|
27.95
|
27.95
|
27.95
|
27.42
|
0
|
|
7/18/2024
|
+0.65 / +2.38%
|
28.00
|
28.00
|
27.10
|
27.95
|
27.54
|
27.42
|
400
|
|
7/17/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
26.78
|
1,600
|
|
7/16/2024
|
0.00 / 0.00%
|
27.30
|
27.35
|
27.30
|
27.30
|
27.34
|
26.78
|
1,500
|
|
7/15/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
26.78
|
0
|
|
7/12/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
26.78
|
0
|
|
7/11/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
26.78
|
0
|
|
7/10/2024
|
+0.05 / +0.18%
|
29.10
|
29.10
|
27.30
|
27.30
|
27.75
|
26.78
|
400
|
|
7/9/2024
|
-1.75 / -6.03%
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
26.73
|
300
|
|
7/8/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.45
|
0
|
|
7/5/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.45
|
0
|
|
7/4/2024
|
-0.90 / -3.01%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.45
|
500
|
|
7/3/2024
|
-2.20 / -6.85%
|
29.95
|
32.05
|
29.90
|
29.90
|
30.34
|
29.33
|
1,000
|
|
7/2/2024
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
31.49
|
0
|
|
7/1/2024
|
-2.40 / -6.96%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
31.49
|
300
|
|
6/28/2024
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
33.85
|
0
|
|
6/27/2024
|
+1.80 / +5.50%
|
31.00
|
34.50
|
31.00
|
34.50
|
32.62
|
33.85
|
8,100
|
|
6/26/2024
|
+2.00 / +6.51%
|
29.95
|
32.70
|
29.95
|
32.70
|
31.13
|
32.08
|
9,500
|
|
6/25/2024
|
+1.80 / +6.23%
|
27.40
|
30.70
|
27.30
|
30.70
|
30.25
|
30.12
|
3,100
|
|
6/24/2024
|
0.00 / 0.00%
|
27.05
|
28.90
|
27.05
|
28.90
|
28.33
|
28.35
|
2,900
|
|
6/21/2024
|
+1.25 / +4.52%
|
26.20
|
28.90
|
26.20
|
28.90
|
28.65
|
28.35
|
3,100
|
|
6/20/2024
|
+1.60 / +6.14%
|
27.00
|
27.65
|
26.10
|
27.65
|
27.39
|
27.13
|
2,700
|
|
6/19/2024
|
-0.45 / -1.70%
|
26.50
|
26.50
|
26.00
|
26.05
|
26.09
|
25.56
|
1,900
|
|
6/18/2024
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.00
|
2,300
|
|
6/17/2024
|
+0.20 / +0.76%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.51
|
26.10
|
3,200
|
|
6/14/2024
|
+0.10 / +0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
25.90
|
100
|
|
|