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

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

8.5450
+0.0150 (0.18%)
NASDAQ· Last Trade: Jul 24th, 12:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/17/20268.658.728.478.601,574,5528.60
7/16/20268.608.838.548.702,034,2558.70
7/15/20268.538.768.498.591,422,2708.59
7/14/20268.888.978.548.541,782,2058.54
7/13/20268.839.028.728.862,619,6208.86
7/10/20268.758.898.628.832,596,4698.83
7/09/20268.578.768.308.752,978,9428.75
7/08/20268.618.728.578.572,477,8468.57
7/07/20268.808.928.538.712,885,1338.71
7/06/20261.731.771.711.748,201,9851.74
7/02/20261.671.741.671.7310,801,8761.73
7/01/20261.701.731.651.689,418,5631.68
6/30/20261.691.761.661.6911,390,2441.69
6/29/20261.711.711.631.696,059,5701.69
6/26/20261.691.721.631.7129,430,8691.71
6/25/20261.761.781.691.7010,854,1391.70
6/24/20261.711.761.701.7611,716,0601.76
6/23/20261.681.721.621.717,272,6241.71
6/22/20261.661.711.641.667,393,4621.66
6/18/20261.641.691.601.6917,221,6971.69
6/17/20261.651.721.601.608,731,0811.60
6/16/20261.611.661.611.624,254,0311.62
6/15/20261.641.661.591.604,428,0141.60
6/12/20261.631.661.611.625,826,9121.62
6/11/20261.671.701.621.644,768,2111.64
6/10/20261.641.661.621.668,756,4661.66
6/09/20261.521.661.521.6410,496,4781.64
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