Service Properties Trust (SVC) Historical Stock Data
2.48 ↑0.15 (6.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVC is down -0.55% a day on average. There have been 15 days where Service Properties Trust closed green and 15 days where SVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.30 | 2.48 | ↑$0.18 (7.83%) | 2.30 | 2.53 | 47.78M |
| 2024-12-19 | 2.38 | 2.33 | ↓$0.05 (-2.10%) | 2.29 | 2.41 | 7.38M |
| 2024-12-18 | 2.62 | 2.39 | ↓$0.23 (-8.78%) | 2.36 | 2.69 | 6.15M |
| 2024-12-17 | 2.45 | 2.56 | ↑$0.11 (4.49%) | 2.39 | 2.58 | 7.20M |
| 2024-12-16 | 2.47 | 2.47 | ↑$0.00 (0.00%) | 2.33 | 2.55 | 5.25M |
| 2024-12-13 | 2.58 | 2.51 | ↓$0.07 (-2.71%) | 2.42 | 2.58 | 3.86M |
| 2024-12-12 | 2.60 | 2.59 | ↓$0.01 (-0.38%) | 2.53 | 2.70 | 3.73M |
| 2024-12-11 | 2.80 | 2.61 | ↓$0.19 (-6.79%) | 2.57 | 2.80 | 6.27M |
| 2024-12-10 | 2.81 | 2.80 | ↓$0.01 (-0.36%) | 2.71 | 2.87 | 2.98M |
| 2024-12-09 | 2.80 | 2.81 | ↑$0.01 (0.36%) | 2.77 | 3.02 | 6.34M |
| 2024-12-06 | 2.73 | 2.78 | ↑$0.05 (1.83%) | 2.70 | 2.79 | 2.58M |
| 2024-12-05 | 2.72 | 2.74 | ↑$0.02 (0.74%) | 2.62 | 2.78 | 3.98M |
| 2024-12-04 | 2.81 | 2.81 | ↑$0.00 (0.00%) | 2.76 | 2.83 | 2.58M |
| 2024-12-03 | 2.82 | 2.83 | ↑$0.01 (0.35%) | 2.75 | 2.89 | 4.09M |
| 2024-12-02 | 2.78 | 2.79 | ↑$0.01 (0.36%) | 2.70 | 2.81 | 3.79M |
| 2024-11-29 | 2.80 | 2.78 | ↓$0.02 (-0.71%) | 2.75 | 2.86 | 1.22M |
| 2024-11-27 | 2.77 | 2.79 | ↑$0.02 (0.72%) | 2.75 | 2.84 | 1.36M |
| 2024-11-26 | 2.86 | 2.76 | ↓$0.10 (-3.50%) | 2.73 | 2.86 | 2.66M |
| 2024-11-25 | 2.78 | 2.92 | ↑$0.14 (5.04%) | 2.77 | 2.93 | 3.99M |
| 2024-11-22 | 2.70 | 2.77 | ↑$0.07 (2.59%) | 2.68 | 2.81 | 1.57M |
| 2024-11-21 | 2.60 | 2.72 | ↑$0.12 (4.62%) | 2.60 | 2.74 | 1.78M |
| 2024-11-20 | 2.55 | 2.59 | ↑$0.04 (1.57%) | 2.50 | 2.64 | 2.20M |
| 2024-11-19 | 2.66 | 2.59 | ↓$0.07 (-2.63%) | 2.47 | 2.67 | 2.61M |
| 2024-11-18 | 2.70 | 2.66 | ↓$0.04 (-1.48%) | 2.62 | 2.70 | 1.97M |
| 2024-11-15 | 2.82 | 2.71 | ↓$0.11 (-3.90%) | 2.71 | 2.84 | 1.91M |
| 2024-11-14 | 2.88 | 2.79 | ↓$0.09 (-3.13%) | 2.77 | 2.95 | 1.99M |
| 2024-11-13 | 2.94 | 2.90 | ↓$0.04 (-1.36%) | 2.87 | 2.99 | 2.75M |
| 2024-11-12 | 3.06 | 2.93 | ↓$0.13 (-4.25%) | 2.93 | 3.07 | 2.09M |
| 2024-11-11 | 3.27 | 3.11 | ↓$0.16 (-4.89%) | 3.05 | 3.28 | 1.79M |
| 2024-11-08 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.12 | 3.28 | 2.63M |
Create an account or log in to view more rows.
$SVC take us to the moon
lets goooooo
$SVC has just been halted from trading.
$SVC im in.
$SVC Who else bought the dip on Friday?
$SVC it begins tomorrow
$SVC i hate money so im buying
$SVC go to the bathroom
come back to green! I like it!
$SVC Buy it up so it crashes harder in the next two trading days
$SVC red day ahead
$SVC holdddd it tight yall