Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

6.2100
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 7:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20266.256.286.056.211,216,4746.21
11/02/20266.326.446.076.251,375,8006.25
10/30/20266.376.456.226.261,074,6786.26
10/29/20266.336.466.306.411,040,1286.41
10/28/20266.296.306.136.301,010,4276.30
10/27/20266.226.356.126.291,307,0906.29
10/26/20266.126.246.096.22980,4356.22
10/23/20266.236.256.066.15943,7986.15
10/22/20266.086.286.066.221,437,6906.22
10/21/20266.016.215.936.101,545,9236.10
10/20/20265.926.115.915.971,887,5785.97
10/19/20266.126.145.885.921,608,5915.92
10/16/20266.236.426.126.151,537,2876.10
10/15/20265.916.455.906.192,623,7776.14
10/14/20265.896.085.835.853,190,5565.80
10/13/20265.836.085.655.923,345,2635.88
10/12/20267.307.435.725.936,480,0215.88
10/09/20266.267.936.117.1516,851,3327.09
10/08/20266.286.306.146.221,649,6246.17
10/07/20266.426.526.306.381,137,3546.33
10/06/20266.396.706.376.491,183,0186.44
10/05/20266.376.446.286.381,258,2286.33
10/02/20266.506.546.356.381,201,6786.33
10/01/20266.436.556.186.371,571,7006.32
9/30/20266.376.456.286.441,235,8166.39
9/29/20266.596.596.316.371,390,9626.32
9/28/20266.596.636.496.57959,6416.52
9/25/20266.496.666.456.591,176,6096.54
9/24/20266.556.636.426.481,584,3116.43
9/23/20266.696.696.526.551,228,6866.50
9/22/20266.756.876.676.741,006,4686.69
9/21/20266.546.716.516.66943,2606.61
9/18/20266.506.656.416.483,754,9216.43
9/17/20266.696.746.556.571,644,6506.52
9/16/20266.656.766.486.621,320,4676.57
9/15/20266.626.696.576.651,986,0326.60
9/14/20266.806.846.626.671,591,3616.62
9/11/20266.957.056.776.801,553,4026.74
9/10/20267.047.106.866.871,683,0446.81
9/09/20267.377.447.097.111,359,9087.05
9/08/20267.637.657.357.381,479,3197.32
9/04/20267.617.627.437.611,314,6757.55
9/03/20267.687.687.547.611,441,5397.55
9/02/20267.747.847.637.661,109,0727.60
9/01/20267.727.757.547.671,870,1507.61
8/31/20267.757.877.637.802,343,4887.74
8/28/20267.677.947.637.871,523,5837.81
8/27/20267.817.917.587.641,262,9607.58
8/26/20267.978.057.797.83950,2487.77
8/25/20268.028.217.967.96743,7487.90
8/24/20268.128.267.948.011,009,2617.94
8/21/20268.158.177.928.072,001,3548.00
8/20/20268.048.107.928.091,406,0038.02
8/19/20267.938.137.888.001,573,1407.93
8/18/20268.098.107.817.831,686,6747.77
8/17/20268.078.107.888.091,150,0028.02
8/14/20268.218.308.128.13916,1918.06
8/13/20268.508.548.158.171,464,8618.10
8/12/20268.198.518.158.481,625,6178.41
8/11/20268.158.218.048.131,238,6668.06
8/10/20268.148.267.988.091,428,5918.02
8/07/20268.508.538.188.231,445,9748.16
8/06/20267.968.707.658.453,451,1088.38
8/05/20267.867.977.617.881,977,6737.82
8/04/20267.948.047.657.932,715,0777.87