Canada markets closed

Service Properties Trust (SVC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.00-0.13 (-2.12%)
At close: 04:00PM EDT
6.01 +0.01 (+0.17%)
After hours: 04:07PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20246.156.175.906.006.001,192,398
Apr 30, 20246.246.316.116.136.13662,800
Apr 29, 20246.256.346.166.296.29789,800
Apr 26, 20246.226.356.206.236.23520,200
Apr 25, 20246.266.316.176.226.22670,800
Apr 24, 20246.326.426.266.336.33796,500
Apr 23, 20246.116.426.116.406.40907,500
Apr 22, 20246.006.165.976.136.13832,000
Apr 19, 20245.946.035.925.985.981,086,500
Apr 19, 20240.2 Dividend
Apr 18, 20246.156.176.096.145.941,197,800
Apr 17, 20246.376.406.096.105.90869,300
Apr 16, 20246.446.446.316.336.121,158,200
Apr 15, 20246.496.556.416.446.23774,400
Apr 12, 20246.516.576.426.486.27785,600
Apr 11, 20246.506.586.416.546.33917,700
Apr 10, 20246.626.636.416.456.24923,000
Apr 09, 20246.746.856.706.786.56793,500
Apr 08, 20246.626.786.596.736.51638,400
Apr 05, 20246.516.656.486.606.39993,200
Apr 04, 20246.586.726.496.516.30997,100
Apr 03, 20246.596.606.496.536.32868,100
Apr 02, 20246.676.676.566.606.391,148,500
Apr 01, 20246.836.836.676.756.53687,000
Mar 28, 20246.746.846.706.786.56907,800
Mar 27, 20246.616.776.616.726.50965,000
Mar 26, 20246.586.596.436.526.31960,700
Mar 25, 20246.626.716.536.536.32671,900
Mar 22, 20246.846.846.586.586.371,016,100
Mar 21, 20246.696.846.696.836.61987,400
Mar 20, 20246.556.756.536.696.47722,000
Mar 19, 20246.446.636.416.586.371,055,200
Mar 18, 20246.486.566.376.466.25942,300
Mar 15, 20246.376.636.376.516.309,337,500
Mar 14, 20246.506.556.316.396.181,231,500
Mar 13, 20246.376.586.356.476.261,141,900
Mar 12, 20246.436.476.336.386.171,225,700
Mar 11, 20246.596.656.416.426.211,789,200
Mar 08, 20246.496.616.406.596.381,217,500
Mar 07, 20246.526.606.386.416.201,307,200
Mar 06, 20246.496.676.426.496.281,000,200
Mar 05, 20246.476.616.386.406.191,322,400
Mar 04, 20246.676.796.496.516.301,920,300
Mar 01, 20246.806.946.626.726.501,081,900
Feb 29, 20247.737.736.756.806.581,853,500
Feb 28, 20247.377.677.347.647.391,068,200
Feb 27, 20247.517.567.427.477.231,157,600
Feb 26, 20247.557.607.417.427.18609,800
Feb 23, 20247.687.707.607.607.35517,600
Feb 22, 20247.627.687.517.667.41662,700
Feb 21, 20247.607.687.567.637.38466,600
Feb 20, 20247.667.707.537.637.38574,100
Feb 16, 20247.737.807.607.757.50637,800
Feb 15, 20247.557.827.547.827.57799,800
Feb 14, 20247.457.557.377.467.22647,400
Feb 13, 20247.567.577.307.377.131,038,800
Feb 12, 20247.797.907.797.817.56768,600
Feb 09, 20247.727.777.607.767.51580,400
Feb 08, 20247.507.727.487.727.47572,500
Feb 07, 20247.657.677.517.517.27387,200
Feb 06, 20247.557.637.487.627.37378,100
Feb 05, 20247.577.637.477.567.31656,100
Feb 02, 20247.737.777.627.727.47688,200
Feb 01, 20247.767.867.657.857.59751,400
Jan 31, 20247.937.977.737.737.481,069,400
Jan 30, 20247.928.017.907.927.66553,200
Jan 29, 20247.887.987.767.967.70782,900
Jan 26, 20247.887.957.867.937.67740,500
Jan 25, 20247.827.857.717.817.56681,500
Jan 24, 20247.897.917.647.667.41779,000
Jan 23, 20248.098.127.777.787.53829,500
Jan 22, 20248.008.147.977.997.73895,800
Jan 19, 20247.867.977.737.967.70759,400
Jan 19, 20240.2 Dividend
Jan 18, 20248.008.067.938.057.59855,500
Jan 17, 20248.018.107.847.937.48908,000
Jan 16, 20248.108.158.048.127.66612,000
Jan 12, 20248.338.338.128.157.69688,500
Jan 11, 20248.228.228.018.187.72709,900
Jan 10, 20248.248.288.188.267.79454,300
Jan 09, 20248.268.278.168.237.76618,600
Jan 08, 20248.328.428.288.387.91534,900
Jan 05, 20248.268.418.128.317.84753,400
Jan 04, 20248.408.458.318.347.87707,000
Jan 03, 20248.458.568.338.377.90837,100
Jan 02, 20248.558.658.418.548.06756,500
Dec 29, 20238.648.648.538.548.06707,100
Dec 28, 20238.588.728.578.668.17695,000
Dec 27, 20238.578.728.518.658.16813,100
Dec 26, 20238.548.648.478.588.09755,500
Dec 22, 20238.578.658.468.498.01669,300
Dec 21, 20238.458.518.298.477.99900,500
Dec 20, 20238.438.568.338.337.861,145,200
Dec 19, 20238.348.508.348.447.961,707,600
Dec 18, 20238.508.548.188.267.791,451,800
Dec 15, 20238.608.608.348.467.984,371,900
Dec 14, 20238.208.558.188.518.032,532,700
Dec 13, 20237.908.147.748.067.601,974,800
Dec 12, 20237.757.977.727.907.45591,100
Dec 11, 20237.717.857.687.797.35726,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...