Service Properties Trust - Common Shares of Beneficial Interest (SVC)

8.0300
-0.0300 (-0.37%)
NASDAQ· Last Trade: Aug 2nd, 3:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20268.068.177.928.031,303,5598.03
7/30/20268.218.277.878.061,961,6528.06
7/29/20268.428.518.098.121,757,0418.12
7/28/20268.418.518.098.411,669,0598.41
7/27/20268.538.648.328.341,098,5018.34
7/24/20268.618.708.428.461,095,1048.46
7/23/20268.528.588.408.531,174,5838.53
7/22/20268.868.868.388.541,628,9178.54
7/21/20268.728.878.668.842,136,3368.84
7/20/20268.488.898.488.762,781,4008.76
7/17/20268.658.728.478.601,574,5528.55
7/16/20268.608.838.548.702,034,2558.65
7/15/20268.538.768.498.591,422,2708.54
7/14/20268.888.978.548.541,782,2058.49
7/13/20268.839.028.728.862,619,6208.81
7/10/20268.758.898.628.832,596,4698.78
7/09/20268.578.768.308.752,978,9428.70
7/08/20268.618.728.578.572,477,8468.52
7/07/20268.808.928.538.712,885,1338.66
7/06/20261.731.771.711.748,201,9858.65
7/02/20261.671.741.671.7310,801,8768.60
7/01/20261.701.731.651.689,418,5638.35
6/30/20261.691.761.661.6911,390,2448.40
6/29/20261.711.711.631.696,059,5708.40
6/26/20261.691.721.631.7129,430,8698.50
6/25/20261.761.781.691.7010,854,1398.45
6/24/20261.711.761.701.7611,716,0608.75
6/23/20261.681.721.621.717,272,6248.50
6/22/20261.661.711.641.667,393,4628.25
6/18/20261.641.691.601.6917,221,6978.40
6/17/20261.651.721.601.608,731,0817.95
6/16/20261.611.661.611.624,254,0318.05
6/15/20261.641.661.591.604,428,0147.95
6/12/20261.631.661.611.625,826,9128.05
6/11/20261.671.701.621.644,768,2118.15
6/10/20261.641.661.621.668,756,4668.25
6/09/20261.521.661.521.6410,496,4788.15
6/08/20261.571.601.531.544,883,1077.66
6/05/20261.641.651.551.578,705,3817.80
6/04/20261.681.701.631.657,626,0848.20
6/03/20261.701.711.651.663,931,9748.25
6/02/20261.741.781.721.722,712,3698.55
6/01/20261.761.791.731.753,419,0538.70
5/29/20261.781.831.771.7923,311,3758.90
5/28/20261.741.821.741.807,169,9878.95
5/27/20261.731.781.711.758,395,1088.70
5/26/20261.711.751.711.735,334,6518.60
5/22/20261.731.751.691.712,606,9338.50
5/21/20261.751.781.691.725,282,0428.55
5/20/20261.641.791.631.7717,397,0948.80
5/19/20261.721.741.631.648,683,8958.15
5/18/20261.671.731.661.7210,123,1458.55
5/15/20261.661.671.621.666,676,9088.25
5/14/20261.631.731.631.699,503,2608.40
5/13/20261.641.761.631.6515,573,5088.20
5/12/20261.611.681.561.6215,594,8818.05
5/11/20261.611.661.551.608,489,3467.95
5/08/20261.591.651.541.6411,564,3928.15
5/07/20261.521.591.481.547,956,8557.66
5/06/20261.601.621.531.586,086,2187.85
5/05/20261.501.541.471.544,529,5797.66
5/04/20261.571.581.491.504,931,8497.46