|
|
Closing price on 8/17/2015
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.40 |
| Volume |
126,180 |
| Split-adjusted Price |
5.82 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.56
|
5.82
|
126,180
|
|
|
8/14/2015
|
+0.20 / +0.99%
|
20.10
|
20.80
|
20.10
|
20.40
|
20.52
|
5.82
|
61,830
|
|
|
8/13/2015
|
-0.60 / -2.88%
|
20.30
|
20.60
|
20.10
|
20.20
|
20.23
|
5.77
|
64,270
|
|
|
8/12/2015
|
-0.30 / -1.42%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.58
|
5.94
|
73,610
|
|
|
8/11/2015
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.90
|
21.10
|
21.14
|
6.02
|
83,830
|
|
|
8/10/2015
|
+0.30 / +1.44%
|
21.00
|
21.10
|
20.80
|
21.10
|
20.98
|
6.02
|
60,870
|
|
|
8/7/2015
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.78
|
5.94
|
22,190
|
|
|
8/6/2015
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.50
|
20.90
|
20.78
|
5.97
|
63,480
|
|
|
8/5/2015
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.40
|
20.80
|
20.71
|
5.94
|
91,690
|
|
|
8/4/2015
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.10
|
20.50
|
20.50
|
5.85
|
43,310
|
|
|
8/3/2015
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.20
|
20.60
|
20.67
|
5.88
|
83,850
|
|
|
7/31/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.53
|
6.05
|
137,920
|
|
|
7/30/2015
|
+0.20 / +0.95%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.53
|
6.05
|
217,030
|
|
|
7/29/2015
|
-0.20 / -0.94%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.31
|
5.99
|
248,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|