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

6.1500
-0.0400 (-0.65%)
NASDAQ · Last Trade: Oct 19th, 2:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/20268.128.167.847.881,330,8767.82
7/31/20268.068.177.928.031,303,5597.96
7/30/20268.218.277.878.061,961,6527.99
7/29/20268.428.518.098.121,757,0418.05
7/28/20268.418.518.098.411,669,0598.34
7/27/20268.538.648.328.341,098,5018.27
7/24/20268.618.708.428.461,095,1048.39
7/23/20268.528.588.408.531,174,5838.46
7/22/20268.868.868.388.541,628,9178.47
7/21/20268.728.878.668.842,136,3368.77
7/20/20268.488.898.488.762,781,4008.69