Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: SVCBY  |  DR Exchange: OTC  |  CUSIP: 869587402
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.17, 2014 27.79 27.55 27.78 20,529 570,316
  Apr.16, 2014 27.55 27.41 27.55 21,981 605,577
  Apr.15, 2014 27.97 27.37 27.60 28,695 791,982
  Apr.14, 2014 28.14 28.00 28.13 25,489 717,006
  Apr.11, 2014 27.61 27.24 27.48 42,757 1,174,962
  Apr.10, 2014 28.45 27.81 27.82 16,324 454,134
  Apr.09, 2014 28.66 28.28 28.47 26,018 740,732
  Apr.08, 2014 28.72 28.51 28.55 24,236 691,938
  Apr.07, 2014 28.89 28.59 28.62 15,225 435,740
  Apr.04, 2014 29.31 28.85 29.03 30,629 889,160
  Apr.03, 2014 29.42 29.07 29.23 52,388 1,531,301
  Apr.02, 2014 29.87 29.61 29.87 20,362 608,213
  Apr.01, 2014 29.75 29.59 29.64 19,749 585,360
  Mar.31, 2014 29.62 29.33 29.50 17,176 506,692
  Mar.28, 2014 29.18 28.93 29.13 29,707 865,365
  Mar.27, 2014 29.05 28.80 28.93 20,317 587,771
  Mar.26, 2014 28.98 28.61 28.71 31,883 915,361
  Mar.25, 2014 29.03 28.69 28.91 74,145 2,143,532
  Mar.24, 2014 28.88 28.49 28.88 15,460 446,485
  Mar.21, 2014 28.89 28.57 28.57 10,937 312,470
  Mar.20, 2014 28.78 28.27 28.76 33,625 967,055
  Mar.19, 2014 29.20 28.58 28.86 33,685 972,149
  Mar.18, 2014 29.54 29.14 29.41 47,352 1,392,622
  Mar.17, 2014 29.45 28.94 29.43 22,887 673,564
  Mar.14, 2014 28.82 28.51 28.65 35,618 1,020,456
  Mar.13, 2014 29.12 28.61 28.69 23,843 684,056
  Mar.12, 2014 29.17 28.85 29.17 26,757 780,502
  Mar.11, 2014 29.74 29.33 29.50 12,091 356,685
  Mar.10, 2014 29.73 29.33 29.73 20,923 622,041
  Mar.07, 2014 30.03 29.64 29.84 46,101 1,375,654
  Mar.06, 2014 30.10 29.68 30.10 25,962 781,456
  Mar.05, 2014 29.78 29.52 29.59 24,665 729,837
  Mar.04, 2014 29.88 29.70 29.88 20,792 621,265
  Mar.03, 2014 29.91 29.49 29.56 32,362 956,621
  Feb.28, 2014 30.55 30.33 30.36 26,633 808,578
  Feb.27, 2014 29.97 29.46 29.92 19,262 576,223
  Feb.26, 2014 29.98 29.72 29.94 30,996 927,896
  Feb.25, 2014 29.94 29.58 29.83 38,968 1,162,221
  Feb.24, 2014 29.70 29.37 29.69 22,296 661,968
  Feb.21, 2014 29.45 29.18 29.31 32,358 948,413
  Feb.20, 2014 29.43 29.15 29.28 12,930 378,590
  Feb.19, 2014 29.45 29.15 29.21 24,462 714,535
  Feb.18, 2014 29.60 29.29 29.59 128,307 3,796,604
  Feb.14, 2014 29.86 29.57 29.86 66,772 1,993,812
  Feb.13, 2014 29.58 29.18 29.58 36,242 1,072,038
  Feb.12, 2014 29.16 28.98 28.98 17,667 511,990
  Feb.11, 2014 29.72 29.36 29.72 23,063 685,432
  Feb.10, 2014 29.36 29.09 29.26 18,503 541,398
  Feb.07, 2014 29.26 28.95 29.26 38,530 1,127,388
  Feb.06, 2014 29.08 28.75 28.79 27,031 778,222
  Feb.05, 2014 28.24 28.02 28.22 38,104 1,075,295
  Feb.04, 2014 28.38 28.11 28.28 32,407 916,470
  Feb.03, 2014 28.66 28.30 28.34 23,286 659,925
  Jan.31, 2014 28.70 28.31 28.54 36,505 1,041,853
  Jan.30, 2014 28.16 27.93 28.10 26,199 736,061
  Jan.29, 2014 28.21 27.81 27.96 30,917 864,439
  Jan.28, 2014 29.81 29.59 29.81 28,094 837,482
  Jan.27, 2014 30.01 29.61 29.94 22,687 679,135
  Jan.24, 2014 30.32 29.93 30.00 30,529 915,870
  Jan.23, 2014 31.09 30.73 31.09 47,930 1,490,144
  Jan.22, 2014 30.98 30.56 30.96 28,371 878,451
  Jan.21, 2014 30.60 30.42 30.55 17,805 543,943
  Jan.17, 2014 30.37 30.13 30.31 52,680 1,596,731
  Jan.16, 2014 30.70 30.51 30.70 29,855 916,549
  Jan.15, 2014 30.66 30.48 30.63 96,583 2,958,337
  Jan.14, 2014 30.70 30.39 30.69 33,155 1,017,527
  Jan.13, 2014 30.49 30.16 30.16 107,471 3,241,325
  Jan.10, 2014 30.90 30.57 30.90 59,556 1,840,280
  Jan.09, 2014 30.25 29.94 30.19 49,610 1,497,726
  Jan.08, 2014 29.99 29.70 29.87 38,159 1,139,809
  Jan.07, 2014 30.53 30.36 30.51 35,576 1,085,424
  Jan.06, 2014 30.28 30.00 30.28 31,833 963,903
  Jan.03, 2014 30.25 29.99 29.99 28,701 860,743
  Jan.02, 2014 30.36 30.04 30.10 15,351 462,065
  Dec.31, 2013 31.03 30.72 30.88 23,682 731,300
  Dec.30, 2013 31.00 30.61 30.98 11,624 360,112
  Dec.27, 2013 30.50 30.13 30.27 15,433 467,157
  Dec.26, 2013 30.09 29.84 30.09 19,507 586,966
  Dec.24, 2013 29.90 29.65 29.75 30,309 901,693
  Dec.23, 2013 29.81 29.62 29.66 66,759 1,980,072
  Dec.20, 2013 29.56 29.30 29.44 17,895 526,829
  Dec.19, 2013 29.50 29.28 29.44 19,434 572,118
  Dec.18, 2013 29.62 29.20 29.40 38,055 1,118,817
  Dec.17, 2013 29.04 28.77 29.02 29,091 844,221
  Dec.16, 2013 28.89 28.59 28.80 8,666 249,581
  Dec.13, 2013 28.34 28.15 28.30 22,547 638,080
  Dec.12, 2013 28.62 28.15 28.16 11,813 332,654
  Dec.11, 2013 28.99 28.61 28.78 19,157 551,338
  Dec.10, 2013 29.11 28.52 28.86 30,437 878,412
  Dec.09, 2013 28.83 28.68 28.73 24,774 711,856
  Dec.06, 2013 29.18 28.91 29.15 98,811 2,880,341
  Dec.05, 2013 29.29 28.98 29.18 21,697 633,118
  Dec.04, 2013 29.18 28.85 29.11 21,330 620,916
  Dec.03, 2013 29.45 29.11 29.16 25,687 749,033
  Dec.02, 2013 29.74 29.57 29.70 13,710 407,187
  Nov.29, 2013 29.44 29.27 29.37 13,664 401,312
  Nov.27, 2013 29.12 28.95 29.01 21,986 637,814
  Nov.26, 2013 29.11 29.00 29.03 14,949 433,969
  Nov.25, 2013 29.37 29.20 29.36 11,560 339,402
  Nov.22, 2013 29.34 29.15 29.27 31,099 910,268
  Nov.21, 2013 28.93 28.68 28.93 23,084 667,820
  Nov.20, 2013 29.07 28.59 28.65 13,845 396,659
  Nov.19, 2013 29.11 28.89 29.09 9,399 273,417
  Nov.18, 2013 29.05 28.88 28.96 14,104 408,381
  Nov.15, 2013 28.65 28.31 28.64 31,228 894,495
  Nov.14, 2013 28.55 28.21 28.54 31,184 889,991
  Nov.13, 2013 28.20 27.65 28.18 38,216 1,076,927
  Nov.12, 2013 28.27 28.07 28.16 31,368 883,323
  Nov.11, 2013 28.73 28.53 28.73 27,957 803,205
  Nov.08, 2013 28.53 28.28 28.53 10,425 297,425
  Nov.07, 2013 28.90 27.96 28.40 7,503 213,085
  Nov.06, 2013 28.72 28.50 28.63 28,860 826,262
  Nov.05, 2013 28.32 28.12 28.30 33,049 935,287
  Nov.04, 2013 28.50 28.35 28.49 52,022 1,482,107
  Nov.01, 2013 28.38 28.10 28.34 88,113 2,497,122
  Oct.31, 2013 28.71 28.47 28.47 26,492 754,227
  Oct.30, 2013 29.02 28.72 28.84 42,397 1,222,729
  Oct.29, 2013 28.75 28.51 28.71 43,963 1,262,178
  Oct.28, 2013 28.99 28.71 28.92 235,380 6,807,190
  Oct.25, 2013 28.81 28.57 28.70 435,772 12,506,656
  Oct.24, 2013 28.58 28.34 28.50 266,435 7,593,398
  Oct.23, 2013 28.00 27.79 27.99 341,412 9,556,122
  Oct.22, 2013 27.88 27.61 27.83 239,989 6,678,894
  Oct.21, 2013 27.83 27.43 27.83 555,695 15,464,992
  Oct.18, 2013 27.18 26.80 27.18 434,244 11,802,752
  Oct.17, 2013 25.50 25.07 25.50 406,463 10,364,807
  Oct.16, 2013 24.71 24.37 24.65 367,679 9,063,287
  Oct.15, 2013 24.82 24.64 24.76 359,027 8,889,509
  Oct.14, 2013 24.86 24.65 24.86 13,548 336,790
  Oct.11, 2013 25.16 24.98 25.10 14,654 367,815
  Oct.10, 2013 24.94 24.62 24.93 8,361 208,440
  Oct.09, 2013 24.52 24.26 24.49 13,756 336,884
  Oct.08, 2013 24.56 24.30 24.37 21,463 523,053
  Oct.07, 2013 24.73 24.58 24.72 14,072 347,860
  Oct.04, 2013 25.45 25.20 25.24 7,198 181,678
  Oct.03, 2013 25.57 25.39 25.43 11,899 302,592
  Oct.02, 2013 25.61 25.43 25.58 16,939 433,300
  Oct.01, 2013 25.56 25.32 25.51 16,389 418,083
  Sep.30, 2013 25.32 25.21 25.26 9,783 247,119
  Sep.27, 2013 25.47 25.25 25.45 28,370 722,017
  Sep.26, 2013 25.50 25.21 25.40 15,281 388,137
  Sep.25, 2013 25.74 25.53 25.70 63,328 1,627,530
  Sep.24, 2013 25.98 25.63 25.93 32,281 837,046
  Sep.23, 2013 25.84 25.60 25.78 27,524 709,596
  Sep.20, 2013 26.00 25.68 25.68 8,671 222,671
  Sep.19, 2013 26.71 26.43 26.68 11,321 302,044
  Sep.18, 2013 26.70 25.88 26.68 14,243 380,003
  Sep.17, 2013 26.18 26.07 26.18 16,979 444,510
  Sep.16, 2013 26.25 26.08 26.08 3,900 101,712
  Sep.13, 2013 26.06 25.89 25.95 13,348 346,381
  Sep.12, 2013 25.89 25.76 25.77 13,849 356,889
  Sep.11, 2013 26.15 25.96 26.05 11,910 310,256
  Sep.10, 2013 26.19 25.94 26.18 6,952 182,031
  Sep.09, 2013 25.27 24.94 25.25 13,032 329,058
  Sep.06, 2013 25.00 24.65 24.92 31,114 775,361
  Sep.05, 2013 24.87 24.59 24.60 59,616 1,466,554
  Sep.04, 2013 25.00 24.80 24.96 431,208 10,762,952
  Sep.03, 2013 25.27 24.85 24.85 290,742 7,224,939
  Aug.30, 2013 24.67 24.25 24.39 20,285 494,751
  Aug.29, 2013 25.47 25.22 25.36 16,013 406,090
  Aug.28, 2013 25.46 25.13 25.45 13,789 350,930
  Aug.27, 2013 26.09 25.91 25.92 6,879 178,304
  Aug.26, 2013 26.72 26.41 26.59 10,974 291,799
  Aug.23, 2013 26.50 26.22 26.50 7,030 186,295
  Aug.22, 2013 26.39 26.19 26.39 12,496 329,769
  Aug.21, 2013 26.13 25.71 25.84 11,430 295,351
  Aug.20, 2013 26.58 26.31 26.47 6,302 166,839
  Aug.19, 2013 26.32 26.20 26.21 13,534 354,726
  Aug.16, 2013 26.08 25.96 26.07 4,382 114,239
  Aug.15, 2013 26.20 25.84 26.11 19,501 509,171
  Aug.14, 2013 26.50 26.38 26.50 14,159 375,214
  Aug.13, 2013 26.70 26.28 26.70 11,212 299,360
  Aug.12, 2013 26.04 25.89 25.98 8,441 219,297
  Aug.09, 2013 26.71 26.52 26.63 21,275 566,553
  Aug.08, 2013 26.74 26.54 26.70 11,433 305,261
  Aug.07, 2013 26.75 26.54 26.69 8,659 231,109
  Aug.06, 2013 27.02 26.83 27.02 15,891 429,375
  Aug.05, 2013 26.63 26.43 26.52 10,949 290,411
  Aug.02, 2013 26.58 26.39 26.55 13,338 354,124
  Aug.01, 2013 26.60 26.36 26.60 9,985 265,601
  Jul.31, 2013 26.71 26.17 26.56 16,765 445,278
  Jul.30, 2013 26.30 26.15 26.18 9,844 257,755
  Jul.29, 2013 26.45 26.27 26.37 5,105 134,619
  Jul.26, 2013 26.43 26.24 26.41 17,684 467,034
  Jul.25, 2013 26.70 26.24 26.61 8,428 224,269
  Jul.24, 2013 26.85 26.52 26.52 5,794 153,657
  Jul.23, 2013 26.73 26.55 26.70 7,037 187,888
  Jul.22, 2013 26.58 26.41 26.58 8,381 222,733
  Jul.19, 2013 26.22 26.00 26.22 8,256 216,472
  Jul.18, 2013 26.22 25.94 26.22 6,093 159,758
  Jul.17, 2013 26.77 26.52 26.66 7,684 204,855
  Jul.16, 2013 26.66 26.45 26.66 9,798 261,215
  Jul.15, 2013 26.39 26.24 26.37 8,432 222,352
  Jul.12, 2013 26.10 25.93 26.02 11,362 295,639
  Jul.11, 2013 26.59 26.16 26.45 10,355 273,890
  Jul.10, 2013 26.03 25.78 26.01 22,509 585,459
  Jul.09, 2013 25.49 25.10 25.47 19,478 496,105
  Jul.08, 2013 25.21 25.11 25.15 5,651 142,128
  Jul.05, 2013 24.98 24.74 24.97 10,156 253,595
  Jul.03, 2013 25.35 24.94 25.35 34,201 866,995
  Jul.02, 2013 25.44 25.06 25.20 19,096 481,219
  Jul.01, 2013 25.49 25.24 25.41 54,605 1,387,513
  Jun.28, 2013 25.22 24.96 25.22 5,690 143,502
  Jun.27, 2013 25.20 24.85 25.10 17,763 445,762
  Jun.26, 2013 24.10 23.89 24.03 8,335 200,290
  Jun.25, 2013 23.91 23.68 23.86 14,732 351,506
  Jun.24, 2013 23.54 23.15 23.41 11,331 265,259
  Jun.21, 2013 24.60 24.02 24.27 12,164 295,220
  Jun.20, 2013 25.00 24.44 24.50 17,744 434,728
  Jun.19, 2013 26.61 26.20 26.20 4,549 119,184
  Jun.18, 2013 26.74 26.48 26.74 7,126 190,549
  Jun.17, 2013 26.76 26.36 26.61 6,270 166,845
  Jun.14, 2013 26.14 25.89 26.04 5,131 133,611
  Jun.13, 2013 25.76 25.27 25.74 5,789 149,009
  Jun.12, 2013 25.97 25.72 25.80 9,058 233,696
  Jun.11, 2013 25.74 25.50 25.74 13,575 349,421
  Jun.10, 2013 25.78 25.64 25.71 6,740 173,285
  Jun.07, 2013 25.72 25.56 25.72 4,857 124,912
  Jun.06, 2013 25.43 25.18 25.43 11,714 297,887
  Jun.05, 2013 25.40 25.14 25.29 14,589 368,956
  Jun.04, 2013 25.90 25.70 25.90 4,935 127,817
  Jun.03, 2013 25.71 25.32 25.67 7,775 199,584
  May.31, 2013 25.08 24.90 24.90 10,601 263,965
  May.30, 2013 25.54 25.33 25.50 9,254 235,977
  May.29, 2013 25.74 25.35 25.44 13,280 337,843
  May.28, 2013 26.42 26.07 26.18 12,553 328,638
  May.24, 2013 26.21 26.00 26.20 17,116 448,439
  May.23, 2013 26.44 26.25 26.44 9,870 260,963
  May.22, 2013 27.08 26.67 26.91 152,694 4,108,996
  May.21, 2013 26.46 26.05 26.41 25,032 661,095
  May.20, 2013 26.30 26.16 26.28 5,944 156,208
  May.17, 2013 26.10 25.92 25.93 8,240 213,663
  May.16, 2013 26.84 26.51 26.51 18,112 480,149
  May.15, 2013 26.69 26.51 26.61 5,005 133,183
  May.14, 2013 26.61 26.40 26.55 18,156 482,042
  May.13, 2013 26.55 26.38 26.41 10,208 269,593
  May.10, 2013 26.50 26.29 26.38 7,759 204,682
  May.09, 2013 26.11 25.80 25.80 11,492 296,494
  May.08, 2013 26.22 25.61 26.12 18,061 471,789
  May.07, 2013 25.62 25.47 25.49 16,349 416,736
  May.06, 2013 25.69 25.60 25.62 14,721 377,152
  May.03, 2013 26.05 25.61 25.71 10,695 274,968
  May.02, 2013 25.66 25.50 25.63 12,136 311,046
  May.01, 2013 26.08 25.65 25.80 63,176 1,629,941
  Apr.30, 2013 26.07 25.89 26.05 7,865 204,852
  Apr.29, 2013 25.32 25.08 25.28 7,973 201,557
  Apr.26, 2013 24.94 24.80 24.88 6,740 167,691
  Apr.25, 2013 25.26 25.08 25.17 13,279 334,232
  Apr.24, 2013 25.10 24.75 24.99 7,078 176,879
  Apr.23, 2013 25.20 24.96 25.14 12,100 304,194
  Apr.22, 2013 25.03 24.78 25.02 13,032 326,061
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.