Service Properties Trust - Shares of Beneficial Interest (SVC)

1.6400
+0.1000 (6.49%)
NASDAQ · Last Trade: May 9th, 12:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/06/20262.272.292.192.211,266,5192.20
3/05/20262.312.342.272.311,019,2292.29
3/04/20262.272.342.252.331,954,3432.31
3/03/20262.172.292.172.261,678,6892.25
3/02/20262.162.282.152.251,335,9772.24
2/27/20262.342.382.262.303,415,9532.28
2/26/20262.352.432.292.373,597,1232.35
2/25/20262.182.232.152.211,804,0222.20
2/24/20262.142.182.082.17853,1582.16
2/23/20262.102.202.102.131,267,6932.12
2/20/20262.182.182.112.14892,2822.13
2/19/20262.152.212.082.131,028,6052.12
2/18/20262.242.252.142.17748,6562.16
2/17/20262.192.252.132.21863,1932.20
2/13/20262.252.272.202.211,080,9562.20
2/12/20262.342.432.192.251,474,7492.24
2/11/20262.302.342.282.302,304,9862.28
2/10/20262.232.312.222.271,556,7982.26
2/09/20262.212.252.172.231,384,7902.22