Service Properties Trust - Shares of Beneficial Interest (SVC)

1.7900
-0.2100 (-10.50%)
NASDAQ · Last Trade: Mar 23rd, 1:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Service Properties Trust - Shares of Beneficial Interest (SVC)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.012.011.791.794,217,4981.79
3/19/20262.082.101.962.001,857,1292.00
3/18/20262.132.152.092.091,100,3772.09
3/17/20262.112.162.112.151,085,4672.15
3/16/20262.092.132.082.10759,5652.10
3/13/20262.072.082.042.081,239,7742.08
3/12/20262.042.102.042.06671,4392.06
3/11/20262.112.152.052.091,176,5702.09
3/10/20262.122.192.122.141,104,3532.14
3/09/20262.152.192.082.161,624,5062.16
3/06/20262.272.292.192.211,266,5192.21
3/05/20262.312.342.272.311,019,2292.31
3/04/20262.272.342.252.331,954,3432.33
3/03/20262.172.292.172.261,678,6892.26
3/02/20262.162.282.152.251,335,9772.25
2/27/20262.342.382.262.303,415,9532.30
2/26/20262.352.432.292.373,597,1232.37
2/25/20262.182.232.152.211,804,0222.21
2/24/20262.142.182.082.17853,1582.17
2/23/20262.102.202.102.131,267,6932.13
2/20/20262.182.182.112.14892,2822.14
2/19/20262.152.212.082.131,028,6052.13
2/18/20262.242.252.142.17748,6562.17
2/17/20262.192.252.132.21863,1932.21
2/13/20262.252.272.202.211,080,9562.21
2/12/20262.342.432.192.251,474,7492.25
2/11/20262.302.342.282.302,304,9862.30
2/10/20262.232.312.222.271,556,7982.27
2/09/20262.212.252.172.231,384,7902.23
2/06/20262.182.242.132.202,466,8372.20
2/05/20262.132.172.082.141,942,4032.14
2/04/20262.072.162.052.122,195,4942.12
2/03/20261.982.061.952.051,777,8162.05
2/02/20262.022.041.961.982,376,7161.98
1/30/20261.972.021.931.993,403,4981.99
1/29/20261.982.021.961.992,863,4911.99
1/28/20262.042.041.951.982,865,2881.98
1/27/20262.032.031.952.002,345,5682.00
1/26/20262.032.071.962.002,132,0352.00
1/23/20262.072.082.022.041,423,3182.03
1/22/20262.132.192.062.091,424,5802.08
1/21/20262.092.172.082.132,709,4792.12
1/20/20262.102.132.072.081,862,6022.07
1/16/20262.152.172.132.15843,7802.14
1/15/20262.082.212.082.151,211,6492.14
1/14/20262.132.152.092.10787,6502.09
1/13/20262.122.162.092.13640,1722.12
1/12/20262.142.172.082.111,292,0232.10
1/09/20262.092.162.082.152,518,2992.14
1/08/20262.042.162.032.091,210,0692.08
1/07/20262.072.092.032.051,190,6352.04
1/06/20261.962.121.962.071,504,0142.06
1/05/20261.862.021.861.991,452,5741.98
1/02/20261.851.981.831.901,445,9691.89
12/31/20251.761.841.751.841,331,5791.83
12/30/20251.731.801.731.78654,5711.77
12/29/20251.751.761.721.741,282,3731.73
12/26/20251.721.771.721.75549,5961.74
12/24/20251.731.741.661.73838,2921.72
12/23/20251.881.881.701.731,269,4321.72