|
|
Closing price on 7/28/2015
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.20 |
| Volume |
298,710 |
| Split-adjusted Price |
6.05 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.30 / -1.40%
|
21.50
|
21.90
|
21.20
|
21.20
|
21.46
|
6.05
|
298,710
|
|
|
7/27/2015
|
+0.30 / +1.42%
|
21.30
|
21.70
|
21.10
|
21.50
|
21.42
|
6.14
|
140,730
|
|
|
7/24/2015
|
+0.20 / +0.95%
|
21.00
|
21.60
|
20.80
|
21.20
|
21.19
|
6.05
|
231,240
|
|
|
7/23/2015
|
+0.80 / +3.96%
|
20.10
|
21.30
|
20.10
|
21.00
|
20.84
|
5.99
|
420,060
|
|
|
7/22/2015
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
20.20
|
20.10
|
5.77
|
119,970
|
|
|
7/21/2015
|
-0.10 / -0.50%
|
20.10
|
20.50
|
19.80
|
20.10
|
20.01
|
5.74
|
73,870
|
|
|
7/20/2015
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.90
|
20.20
|
20.21
|
5.77
|
128,510
|
|
|
7/17/2015
|
+0.20 / +0.99%
|
20.20
|
20.90
|
20.20
|
20.40
|
20.52
|
5.82
|
221,020
|
|
|
7/16/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.12
|
5.77
|
84,710
|
|
|
7/15/2015
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.07
|
5.77
|
98,940
|
|
|
7/14/2015
|
+0.70 / +3.57%
|
19.60
|
20.50
|
19.60
|
20.30
|
20.02
|
5.79
|
253,050
|
|
|
7/13/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.51
|
5.59
|
56,220
|
|
|
7/10/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.58
|
5.57
|
86,180
|
|
|
7/9/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.50
|
5.59
|
67,030
|
|
|
7/8/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.50
|
5.59
|
189,540
|
|
|
7/7/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.79
|
5.62
|
58,960
|
|
|
7/6/2015
|
+0.40 / +2.05%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.78
|
5.68
|
149,640
|
|
|
7/3/2015
|
-0.20 / -1.02%
|
19.60
|
20.00
|
19.40
|
19.50
|
19.62
|
5.57
|
109,990
|
|
|
7/2/2015
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.42
|
5.62
|
89,800
|
|
|
7/1/2015
|
-0.40 / -2.06%
|
19.20
|
19.50
|
18.90
|
19.00
|
19.05
|
5.42
|
186,120
|
|
|
6/30/2015
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.10
|
19.40
|
19.35
|
5.54
|
105,820
|
|
|
6/29/2015
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.40
|
19.50
|
19.62
|
5.57
|
77,030
|
|
|
6/26/2015
|
-0.30 / -1.49%
|
20.10
|
20.30
|
19.80
|
19.80
|
20.01
|
5.65
|
163,380
|
|
|
6/25/2015
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.20
|
5.74
|
82,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|