SVC - Service Properties Trust
2.855
0.010 0.350%
Share volume: 64,754
Last Updated: Wed 05 Feb 2025 07:30:12 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$2.84
0.01
0.35%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $2.71 | $2.71 | $2.86 | $2.86 | $2.71 | $2.71 | $2.79 | $2.79 | 1,532,596 | $1,532,596.00 |
| 02/03/2025 | $2.82 | $2.82 | $2.88 | $2.88 | $2.70 | $2.70 | $2.74 | $2.74 | 1,558,081 | $1,558,081.00 |
| 01/31/2025 | $2.89 | $2.89 | $2.94 | $2.94 | $2.82 | $2.82 | $2.85 | $2.85 | 1,142,895 | $1,142,895.00 |
| 01/30/2025 | $2.81 | $2.81 | $2.95 | $2.95 | $2.81 | $2.81 | $2.86 | $2.86 | 1,267,707 | $1,267,707.00 |
| 01/29/2025 | $2.89 | $2.89 | $2.91 | $2.91 | $2.75 | $2.75 | $2.79 | $2.79 | 1,304,170 | $1,304,170.00 |
| 01/28/2025 | $2.86 | $2.86 | $2.93 | $2.93 | $2.81 | $2.81 | $2.86 | $2.86 | 1,293,044 | $1,293,044.00 |
| 01/27/2025 | $2.73 | $2.73 | $2.94 | $2.94 | $2.69 | $2.69 | $2.89 | $2.89 | 1,848,783 | $1,848,783.00 |
| 01/24/2025 | $2.69 | $2.68 | $2.79 | $2.78 | $2.65 | $2.64 | $2.74 | $2.73 | 1,361,556 | $1,361,556.00 |
| 01/23/2025 | $2.65 | $2.64 | $2.73 | $2.72 | $2.62 | $2.61 | $2.72 | $2.71 | 1,433,541 | $1,433,541.00 |
| 01/22/2025 | $2.68 | $2.67 | $2.68 | $2.67 | $2.57 | $2.56 | $2.65 | $2.64 | 2,222,727 | $2,222,727.00 |