Service Properties Trust - Shares of Beneficial Interest (SVC)

1.5400
-0.0300 (-1.91%)
NASDAQ· Last Trade: Jun 9th, 12:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/20261.571.601.531.544,883,1071.54
6/05/20261.641.651.551.578,705,3811.57
6/04/20261.681.701.631.657,626,0841.65
6/03/20261.701.711.651.663,931,9741.66
6/02/20261.741.781.721.722,712,3691.72
6/01/20261.761.791.731.753,419,0531.75
5/29/20261.781.831.771.7923,311,3751.79
5/28/20261.741.821.741.807,169,9871.80
5/27/20261.731.781.711.758,395,1081.75
5/26/20261.711.751.711.735,334,6511.73
5/22/20261.731.751.691.712,606,9331.71
5/21/20261.751.781.691.725,282,0421.72
5/20/20261.641.791.631.7717,397,0941.77
5/19/20261.721.741.631.648,683,8951.64
5/18/20261.671.731.661.7210,123,1451.72
5/15/20261.661.671.621.666,676,9081.66
5/14/20261.631.731.631.699,503,2601.69
5/13/20261.641.761.631.6515,573,5081.65
5/12/20261.611.681.561.6215,594,8811.62
5/11/20261.611.661.551.608,489,3461.60
5/08/20261.591.651.541.6411,564,3921.64
5/07/20261.521.591.481.547,956,8551.54
5/06/20261.601.621.531.586,086,2181.58
5/05/20261.501.541.471.544,529,5791.54
5/04/20261.571.581.491.504,931,8491.50
5/01/20261.551.581.521.566,740,5181.56
4/30/20261.521.571.481.5512,954,1061.55
4/29/20261.551.571.471.5010,071,8321.50
4/28/20261.551.581.511.5410,024,9651.54
4/27/20261.541.581.521.538,716,2721.53
4/24/20261.451.551.431.545,649,3051.54
4/23/20261.531.571.391.437,941,2031.43
4/22/20261.511.561.511.535,508,5711.53
4/21/20261.541.621.511.5220,942,1721.52
4/20/20261.421.541.421.5321,629,1411.52
4/17/20261.401.461.361.4414,361,9091.43
4/16/20261.391.411.361.382,836,7131.37
4/15/20261.321.401.311.408,943,3401.39
4/14/20261.351.361.311.3310,589,3801.32
4/13/20261.251.341.231.3411,507,9871.33
4/10/20261.281.301.211.2617,892,1711.25
4/09/20261.291.341.271.2920,044,6761.28
4/08/20261.311.351.201.2965,241,1081.28
4/07/20261.301.311.211.279,502,4471.26
4/06/20261.281.391.271.3130,631,2001.30
4/02/20261.191.301.171.2782,938,4091.26
4/01/20261.191.221.151.1851,719,7011.17
3/31/20261.551.571.131.3512,025,9721.35
3/30/20261.771.821.761.792,979,0411.78
3/27/20261.781.801.751.78969,9571.77
3/26/20261.761.821.761.791,452,8101.78
3/25/20261.761.801.751.781,682,4031.77
3/24/20261.831.841.751.761,731,4841.75
3/23/20261.841.901.801.852,009,0011.84
3/20/20262.012.011.791.794,217,4981.78
3/19/20262.082.101.962.001,857,1291.99
3/18/20262.132.152.092.091,100,3772.08
3/17/20262.112.162.112.151,085,4672.14
3/16/20262.092.132.082.10759,5652.09
3/13/20262.072.082.042.081,239,7742.07
3/12/20262.042.102.042.06671,4392.05
3/11/20262.112.152.052.091,176,5702.08
3/10/20262.122.192.122.141,104,3532.13
3/09/20262.152.192.082.161,624,5062.15