Australia markets closed

Service Properties Trust (SVC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.00-0.84 (-8.49%)
At close: 1:00PM EST
9.20 +0.20 (+2.28%)
After hours: 01:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20219.479.508.518.998.992,122,100
24 Nov 20219.789.999.699.839.831,364,800
23 Nov 20219.8810.169.699.829.821,733,200
22 Nov 202110.0310.079.769.849.841,460,700
19 Nov 202110.1810.279.9510.0410.041,559,700
18 Nov 202110.7710.7810.2410.3610.361,277,600
17 Nov 202110.7010.7810.5310.6910.691,573,200
16 Nov 202110.8310.8510.6210.7910.791,207,100
15 Nov 202110.7810.8810.7010.8110.811,058,200
12 Nov 202111.1711.2210.6710.7510.751,385,900
11 Nov 202111.5011.5011.0811.1211.12686,800
10 Nov 202111.6611.8311.4711.4911.49792,300
09 Nov 202111.6111.7511.4511.7411.741,036,500
08 Nov 202112.0412.2311.5911.6911.69877,500
05 Nov 202111.2912.1411.2811.9811.982,709,600
04 Nov 202111.3811.5810.9210.9610.961,068,900
03 Nov 202110.8711.4810.8711.3511.351,781,900
02 Nov 202111.3211.3711.0211.0311.03754,000
01 Nov 202110.8611.3310.8311.3211.321,280,100
29 Oct 202110.8711.0010.6710.7710.77861,100
28 Oct 202110.5510.8810.4510.8610.86975,800
27 Oct 202110.5510.7110.4210.5510.55835,300
26 Oct 202110.8510.8510.5610.5710.57956,100
25 Oct 202110.9811.0910.7410.8210.82936,900
22 Oct 202111.2711.2910.9711.0311.03866,300
22 Oct 20210.01 Dividend
21 Oct 202111.2211.3911.1411.2311.22487,300
20 Oct 202111.1611.2811.0411.2611.25454,200
19 Oct 202111.4611.4711.1811.1911.18779,600
18 Oct 202111.2311.5511.2011.3811.371,010,300
15 Oct 202111.9011.9911.7011.7611.75796,700
14 Oct 202111.6011.7211.4911.6711.66843,800
13 Oct 202111.4411.4511.1911.4511.44842,100
12 Oct 202111.3711.5311.2711.4511.44572,400
11 Oct 202111.4211.6111.3311.4011.39371,800
08 Oct 202111.2111.5411.1611.4011.39519,800
07 Oct 202111.4711.6011.2411.2811.27814,200
06 Oct 202111.0411.3410.7311.3211.311,161,800
05 Oct 202111.1311.3111.0511.2311.221,527,800
04 Oct 202111.5311.6611.2111.2811.27734,700
01 Oct 202111.3311.7111.3211.5611.551,290,800
30 Sept 202111.4211.4211.1611.2111.201,056,800
29 Sept 202111.3611.4411.0611.3811.371,072,500
28 Sept 202111.4011.5911.1611.2211.211,080,200
27 Sept 202111.3611.8611.3611.5211.51951,200
24 Sept 202111.3311.4511.2111.3011.29593,200
23 Sept 202111.2511.4811.1611.3911.38717,900
22 Sept 202110.9911.2910.9911.1811.171,215,200
21 Sept 202110.7911.0110.6910.8310.82648,200
20 Sept 202110.5910.9610.4510.7010.691,316,000
17 Sept 202110.9010.9610.6610.8610.853,018,700
16 Sept 202110.8210.9710.7410.8310.82923,900
15 Sept 202110.9610.9610.6410.8210.811,105,600
14 Sept 202111.2411.2410.8410.9110.90755,100
13 Sept 202110.7911.2210.5711.1911.181,082,800
10 Sept 202111.0111.0110.5710.6010.59792,600
09 Sept 202110.8511.1210.7510.8910.88931,700
08 Sept 202111.2011.2910.8410.9510.941,031,400
07 Sept 202111.2511.4111.0411.2311.22500,500
03 Sept 202111.3911.4411.1411.3011.29718,500
02 Sept 202111.4011.6311.2911.4111.40659,300
01 Sept 202111.4711.6211.2111.3411.33911,100
31 Aug 202111.2211.4911.1111.4311.421,262,800
30 Aug 202111.5711.6011.2111.3111.30732,800
27 Aug 202111.1311.6411.0811.5611.55886,400
26 Aug 202111.2511.4211.0611.0811.07487,700
25 Aug 202111.2311.5011.0911.3111.301,627,800
24 Aug 202110.9711.2810.9711.2111.20615,300
23 Aug 202110.8111.0110.8010.9210.91672,600
20 Aug 202110.4710.7710.3210.7610.75689,900
19 Aug 202110.9110.9110.3910.5610.55955,400
18 Aug 202110.6710.9810.5610.7510.74709,200
17 Aug 202110.7710.9310.5410.7410.73807,400
16 Aug 202111.2911.3211.0011.0311.02593,500
13 Aug 202111.5011.5011.1811.3311.321,174,700
12 Aug 202111.8111.9011.4011.5111.501,266,800
11 Aug 202111.6011.9811.4611.8711.86983,000
10 Aug 202111.7011.8611.4711.5611.551,137,300
09 Aug 202111.5211.7911.2811.3611.351,225,300
06 Aug 202111.7312.1311.4111.9211.911,529,300
05 Aug 202110.7511.2710.7511.2311.221,872,700
04 Aug 202110.7511.0410.5410.7110.701,507,400
03 Aug 202111.1011.2110.6411.1411.131,829,200
02 Aug 202111.1911.6311.0411.1111.101,022,400
30 July 202111.2811.5411.0911.1311.121,990,200
29 July 202111.4111.6811.3511.3611.35631,300
28 July 202111.3211.5011.0411.3211.31896,400
27 July 202111.3211.4411.1211.2611.25867,700
26 July 202111.3411.5511.2611.4711.461,219,400
23 July 202111.6611.8811.3111.3911.382,257,900
23 July 20210.01 Dividend
22 July 202111.7511.7511.3811.5611.54669,100
21 July 202111.4012.0411.4011.8611.84801,000
20 July 202110.8911.7210.7811.3311.311,958,100
19 July 202111.4011.4010.6910.9410.922,171,300
16 July 202112.1512.2911.6711.7211.701,238,500
15 July 202111.9512.1511.8512.0111.991,642,500
14 July 202112.1512.4011.9412.0612.041,081,700
13 July 202112.4812.4811.9312.0712.051,460,600
12 July 202112.3512.6512.2512.6112.59677,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...