Skip to main content

Service Properties Trust - Shares of Beneficial Interest (NQ:SVC)

2.390 -0.030 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.440 2.440 2.370 2.390 1,788,820 -0.03(-1.24%)
Jun 27, 2025 2.460 2.469 2.390 2.420 1,997,536 -0.02(-0.82%)
Jun 26, 2025 2.380 2.460 2.350 2.440 1,516,961 +0.06(+2.52%)
Jun 25, 2025 2.400 2.400 2.360 2.380 1,020,846 -0.03(-1.24%)
Jun 24, 2025 2.480 2.515 2.400 2.410 974,731 -0.03(-1.23%)
Jun 23, 2025 2.410 2.460 2.355 2.440 610,332 +0.01(+0.41%)
Jun 20, 2025 2.530 2.535 2.420 2.430 1,627,452 -0.05(-2.02%)
Jun 18, 2025 2.460 2.570 2.460 2.480 1,145,858 +0.02(+0.81%)
Jun 17, 2025 2.410 2.510 2.400 2.460 911,367 +0.03(+1.23%)
Jun 16, 2025 2.380 2.455 2.345 2.430 1,156,005 +0.08(+3.40%)
Jun 13, 2025 2.370 2.400 2.310 2.350 1,439,368 -0.07(-2.89%)
Jun 12, 2025 2.430 2.450 2.397 2.420 724,002 -0.03(-1.22%)
Jun 11, 2025 2.490 2.520 2.440 2.450 941,666 -0.03(-1.21%)
Jun 10, 2025 2.410 2.490 2.391 2.480 1,157,187 +0.09(+3.77%)
Jun 09, 2025 2.380 2.410 2.350 2.390 827,198 +0.04(+1.70%)
Jun 06, 2025 2.310 2.380 2.310 2.350 724,096 +0.08(+3.52%)
Jun 05, 2025 2.280 2.319 2.250 2.270 764,001 -0.01(-0.44%)
Jun 04, 2025 2.340 2.340 2.250 2.280 1,074,343 -0.03(-1.30%)
Jun 03, 2025 2.280 2.400 2.280 2.310 1,106,201 +0.03(+1.32%)
Jun 02, 2025 2.310 2.350 2.250 2.280 1,011,297 -0.04(-1.72%)
May 30, 2025 2.330 2.370 2.300 2.320 1,107,403 -0.03(-1.28%)
May 29, 2025 2.330 2.395 2.310 2.350 973,913 +0.02(+0.86%)
May 28, 2025 2.310 2.370 2.265 2.330 1,268,229 +0.02(+0.87%)
May 27, 2025 2.190 2.320 2.180 2.310 1,795,082 +0.14(+6.45%)
May 23, 2025 2.160 2.190 2.120 2.170 994,805 -0.04(-1.81%)
May 22, 2025 2.150 2.265 2.080 2.210 1,485,214 +0.07(+3.27%)
May 21, 2025 2.150 2.255 2.100 2.140 1,913,064 -0.03(-1.38%)
May 20, 2025 2.190 2.225 2.140 2.170 967,298 -0.04(-1.81%)
May 19, 2025 2.190 2.250 2.140 2.210 989,521 -0.01(-0.45%)
May 16, 2025 2.200 2.240 2.131 2.220 1,864,374 +0.01(+0.45%)
May 15, 2025 2.190 2.230 2.150 2.210 1,153,558 +0.02(+0.91%)
May 14, 2025 2.280 2.280 2.190 2.190 932,963 -0.09(-3.95%)
May 13, 2025 2.270 2.330 2.250 2.280 2,130,342 +0.04(+1.79%)
May 12, 2025 2.130 2.340 2.065 2.240 3,064,885 +0.23(+11.44%)
May 09, 2025 2.010 2.050 1.945 2.010 2,286,924 +0.03(+1.52%)
May 08, 2025 2.050 2.110 1.972 1.980 2,158,677 -0.03(-1.49%)
May 07, 2025 1.920 2.140 1.920 2.010 3,087,306 -0.06(-2.90%)
May 06, 2025 1.910 2.090 1.910 2.070 3,185,162 +0.14(+7.25%)
May 05, 2025 1.920 2.030 1.885 1.930 1,528,909 -0.04(-2.03%)
May 02, 2025 1.940 2.030 1.925 1.970 1,532,061 +0.07(+3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.