|
Closing price on 7/26/2018
|
|
| Open |
45.80 |
| High |
45.80 |
| Low |
44.50 |
| Volume |
1,190 |
| Split-adjusted Price |
10.57 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
+1.30 / +2.92%
|
45.80
|
45.80
|
44.50
|
45.80
|
44.54
|
10.57
|
1,190
|
|
|
7/25/2018
|
-0.50 / -1.11%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.26
|
10.27
|
610
|
|
|
7/24/2018
|
-1.00 / -2.17%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.19
|
10.38
|
2,150
|
|
|
7/23/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
10.61
|
0
|
|
|
7/20/2018
|
+1.00 / +2.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
10.61
|
130
|
|
|
7/19/2018
|
-1.00 / -2.17%
|
45.90
|
46.95
|
44.00
|
45.00
|
44.76
|
10.38
|
1,050
|
|
|
7/18/2018
|
+3.00 / +6.98%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.95
|
10.61
|
3,330
|
|
|
7/17/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
9.92
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
9.92
|
1,370
|
|
|
7/13/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
9.92
|
170
|
|
|
7/12/2018
|
+1.00 / +2.38%
|
44.45
|
44.45
|
43.00
|
43.00
|
43.73
|
9.92
|
330
|
|
|
7/11/2018
|
-1.90 / -4.33%
|
42.00
|
43.90
|
42.00
|
42.00
|
42.35
|
9.69
|
1,700
|
|
|
7/10/2018
|
0.00 / 0.00%
|
43.90
|
43.90
|
42.15
|
43.90
|
43.46
|
10.13
|
250
|
|
|
7/9/2018
|
-0.05 / -0.11%
|
43.95
|
43.95
|
42.05
|
43.90
|
43.89
|
10.13
|
1,800
|
|
|
7/6/2018
|
+1.95 / +4.64%
|
41.00
|
43.95
|
40.00
|
43.95
|
41.18
|
10.14
|
5,780
|
|
|
7/5/2018
|
-2.00 / -4.55%
|
42.00
|
44.00
|
41.50
|
42.00
|
41.83
|
9.69
|
3,610
|
|
|
7/4/2018
|
-1.00 / -2.22%
|
45.00
|
45.00
|
41.90
|
44.00
|
42.56
|
10.15
|
12,360
|
|
|
7/3/2018
|
+0.20 / +0.45%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.37
|
10.38
|
1,510
|
|
|
7/2/2018
|
-3.35 / -6.96%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
10.33
|
500
|
|
|
6/29/2018
|
+3.15 / +7.00%
|
48.15
|
48.15
|
48.15
|
48.15
|
48.15
|
11.11
|
10
|
|
|
6/28/2018
|
-2.50 / -5.26%
|
47.20
|
47.50
|
45.00
|
45.00
|
46.15
|
10.38
|
7,540
|
|
|
6/27/2018
|
+0.30 / +0.64%
|
45.50
|
47.50
|
45.50
|
47.50
|
46.50
|
10.96
|
30
|
|
|
6/26/2018
|
+0.40 / +0.85%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
10.89
|
10
|
|
|
6/25/2018
|
+1.80 / +4.00%
|
44.00
|
46.80
|
44.00
|
46.80
|
45.40
|
10.80
|
50
|
|
|
6/22/2018
|
-2.40 / -5.06%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.53
|
10.38
|
8,060
|
|
|
6/21/2018
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
10.93
|
275,000
|
|
|
6/20/2018
|
+1.40 / +3.04%
|
46.00
|
47.40
|
46.00
|
47.40
|
46.70
|
10.93
|
310
|
|
|
6/19/2018
|
+0.20 / +0.44%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
10.61
|
120
|
|
|
6/18/2018
|
-2.10 / -4.38%
|
47.00
|
47.00
|
45.80
|
45.80
|
45.97
|
10.57
|
10,050
|
|
|
6/15/2018
|
+0.05 / +0.10%
|
48.80
|
48.80
|
46.00
|
47.90
|
46.88
|
11.05
|
320
|
|
|