Service Properties Trust (SVC) Historical Stock Data
2.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVC is down -1.32% a day on average. There have been 11 days where Service Properties Trust closed green and 19 days where SVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.02 | 3.16 | ↑$0.14 (4.64%) | 3.01 | 3.31 | 2.09M |
| 2024-11-06 | 3.10 | 3.31 | ↑$0.21 (6.77%) | 3.10 | 3.40 | 3.52M |
| 2024-11-05 | 3.01 | 2.96 | ↓$0.05 (-1.66%) | 2.93 | 3.06 | 2.71M |
| 2024-11-04 | 3.14 | 3.03 | ↓$0.11 (-3.50%) | 3.03 | 3.23 | 1.60M |
| 2024-11-01 | 3.23 | 3.15 | ↓$0.08 (-2.48%) | 3.15 | 3.30 | 2.20M |
| 2024-10-31 | 3.37 | 3.20 | ↓$0.17 (-5.04%) | 3.19 | 3.38 | 2.58M |
| 2024-10-30 | 3.26 | 3.37 | ↑$0.11 (3.37%) | 3.26 | 3.43 | 1.39M |
| 2024-10-29 | 3.39 | 3.28 | ↓$0.11 (-3.24%) | 3.21 | 3.39 | 2.68M |
| 2024-10-28 | 3.61 | 3.41 | ↓$0.20 (-5.54%) | 3.40 | 3.66 | 3.42M |
| 2024-10-25 | 3.76 | 3.62 | ↓$0.14 (-3.72%) | 3.53 | 3.78 | 1.96M |
| 2024-10-24 | 3.59 | 3.72 | ↑$0.13 (3.62%) | 3.56 | 3.72 | 2.87M |
| 2024-10-23 | 3.62 | 3.59 | ↓$0.03 (-0.83%) | 3.55 | 3.65 | 2.46M |
| 2024-10-22 | 3.58 | 3.65 | ↑$0.07 (1.96%) | 3.51 | 3.67 | 3.49M |
| 2024-10-21 | 3.47 | 3.58 | ↑$0.11 (3.17%) | 3.44 | 3.60 | 3.37M |
| 2024-10-18 | 3.77 | 3.47 | ↓$0.30 (-7.96%) | 3.46 | 3.80 | 3.18M |
| 2024-10-17 | 3.88 | 3.78 | ↓$0.10 (-2.58%) | 3.75 | 3.92 | 3.92M |
| 2024-10-16 | 4.39 | 3.98 | ↓$0.41 (-9.24%) | 3.77 | 4.53 | 7.78M |
| 2024-10-15 | 4.60 | 4.76 | ↑$0.16 (3.48%) | 4.60 | 4.81 | 0.93M |
| 2024-10-14 | 4.73 | 4.62 | ↓$0.11 (-2.33%) | 4.61 | 4.73 | 687.53K |
| 2024-10-11 | 4.71 | 4.75 | ↑$0.04 (0.85%) | 4.66 | 4.75 | 637.73K |
| 2024-10-10 | 4.67 | 4.71 | ↑$0.04 (0.86%) | 4.65 | 4.72 | 676.12K |
Create an account or log in to view more rows.
$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
$SVC pressure