SVC - Service Properties Trust
IEX Last Trade
2.5
-0.025 -1.000%
Share volume: 7,754
Last Updated: Fri 27 Dec 2024 05:30:14 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.91%
PREVIOUS CLOSE
CHG
CHG%
$2.52
-0.03
-0.99%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $2.45 | $2.45 | $2.48 | $2.48 | $2.40 | $2.40 | $2.46 | $2.46 | 994,819 | $994,808.00 |
| 12/23/2024 | $2.48 | $2.48 | $2.58 | $2.58 | $2.31 | $2.31 | $2.44 | $2.44 | 6,466,692 | $6,466,692.00 |
| 12/20/2024 | $2.30 | $2.30 | $2.53 | $2.53 | $2.30 | $2.30 | $2.48 | $2.48 | 47,778,338 | $47,763,497.00 |
| 12/19/2024 | $2.38 | $2.38 | $2.41 | $2.41 | $2.29 | $2.29 | $2.33 | $2.33 | 7,384,546 | $7,384,546.00 |
| 12/18/2024 | $2.62 | $2.62 | $2.69 | $2.69 | $2.36 | $2.36 | $2.39 | $2.39 | 6,154,202 | $6,154,202.00 |
| 12/17/2024 | $2.45 | $2.45 | $2.58 | $2.58 | $2.39 | $2.39 | $2.56 | $2.56 | 7,197,456 | $7,197,456.00 |
| 12/16/2024 | $2.47 | $2.47 | $2.55 | $2.55 | $2.33 | $2.33 | $2.47 | $2.47 | 5,254,007 | $5,254,007.00 |
| 12/13/2024 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | $2.42 | $2.51 | $2.51 | 3,858,736 | $3,858,736.00 |