Home

Service Properties Trust - Shares of Beneficial Interest (SVC)

1.8950
+0.0950 (5.28%)
NASDAQ · Last Trade: May 1st, 1:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20251.851.851.761.802,834,6131.80
4/29/20251.851.891.831.861,072,2171.86
4/28/20251.811.891.801.851,079,5111.85
4/25/20251.771.831.741.831,034,8521.83
4/24/20251.771.851.741.782,430,5051.78
4/23/20251.831.981.781.782,217,2881.78
4/22/20251.841.921.751.812,186,2421.81
4/21/20251.801.841.761.831,691,9011.82
4/17/20251.831.961.821.831,736,4981.82
4/16/20251.851.931.841.861,712,6021.85
4/15/20251.871.931.851.872,174,0501.86
4/14/20251.972.001.801.872,029,9561.86
4/11/20251.891.921.741.923,126,5071.91
4/10/20252.072.071.881.911,871,2681.90
4/09/20251.792.231.732.114,778,6052.10
4/08/20251.832.071.801.843,615,7391.83
4/07/20251.811.921.711.814,678,4051.80
4/04/20252.012.021.751.945,386,2301.93
4/03/20252.502.582.112.123,484,3202.10
4/02/20252.562.632.552.631,075,4162.62
4/01/20252.582.672.562.611,396,6912.60
3/31/20252.562.642.532.611,962,3162.60
3/28/20252.682.702.602.631,806,8732.62
3/27/20252.772.772.662.70997,4042.69
3/26/20252.772.812.732.771,003,4702.75
3/25/20252.892.902.762.762,156,0462.74
3/24/20252.852.922.812.872,053,5012.85
3/21/20252.902.912.772.813,694,8152.79
3/20/20252.973.022.902.942,513,3622.92
3/19/20252.703.082.682.996,159,6642.97
3/18/20252.482.542.452.491,149,7872.48
3/17/20252.452.522.442.501,075,6222.49
3/14/20252.392.472.362.461,325,3252.44
3/13/20252.572.602.372.381,809,8102.37
3/12/20252.532.662.372.603,342,6492.59
3/11/20252.642.652.402.403,264,7602.39
3/10/20252.832.922.552.633,763,2812.62
3/07/20252.833.002.832.901,056,9412.88
3/06/20252.852.902.812.871,323,3572.85
3/05/20252.922.992.862.901,657,9362.88
3/04/20252.872.962.822.921,576,2982.90
3/03/20252.973.022.872.912,370,1002.89
2/28/20252.903.042.872.987,388,1872.96
2/27/20252.633.062.602.904,264,1182.88
2/26/20252.632.722.592.661,727,9042.65
2/25/20252.682.692.652.651,440,6412.64
2/24/20252.692.742.652.671,367,7862.66
2/21/20252.822.882.652.691,398,5262.68
2/20/20252.652.782.602.783,138,0322.76
2/19/20252.622.672.552.661,306,5162.65
2/18/20252.582.642.562.621,246,5432.61
2/14/20252.622.692.562.621,198,6812.61
2/13/20252.602.662.532.582,202,9262.57
2/12/20252.772.812.602.601,786,4752.59
2/11/20252.772.842.772.801,167,2192.78
2/10/20252.872.902.812.82792,3782.80
2/07/20252.822.882.792.85967,8422.83
2/06/20252.812.882.782.831,087,7152.81
2/05/20252.792.882.782.792,673,0042.77
2/04/20252.712.862.712.791,532,6012.77
2/03/20252.822.882.702.741,558,0792.73