Service Properties Trust (SVC) Historical Stock Data
6.13 ↑0.15 (2.51%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SVC is down -0.20% a day on average. There have been 13 days where Service Properties Trust closed green and 17 days where SVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 6.00 | 6.13 | ↑$0.13 (2.17%) | 5.97 | 6.16 | 832K |
| 2024-04-19 | 5.94 | 5.98 | ↑$0.04 (0.67%) | 5.92 | 6.03 | 1.09M |
| 2024-04-18 | 6.15 | 6.14 | ↓$0.01 (-0.16%) | 6.09 | 6.17 | 1.20M |
| 2024-04-17 | 6.37 | 6.10 | ↓$0.27 (-4.24%) | 6.09 | 6.40 | 869.36K |
| 2024-04-16 | 6.44 | 6.33 | ↓$0.11 (-1.71%) | 6.31 | 6.44 | 1.16M |
| 2024-04-15 | 6.49 | 6.44 | ↓$0.05 (-0.77%) | 6.41 | 6.55 | 774.42K |
| 2024-04-12 | 6.51 | 6.48 | ↓$0.03 (-0.46%) | 6.42 | 6.57 | 785.64K |
| 2024-04-11 | 6.50 | 6.54 | ↑$0.04 (0.62%) | 6.41 | 6.58 | 0.92M |
| 2024-04-10 | 6.62 | 6.45 | ↓$0.17 (-2.57%) | 6.41 | 6.63 | 0.92M |
| 2024-04-09 | 6.74 | 6.78 | ↑$0.04 (0.59%) | 6.70 | 6.85 | 793.52K |
| 2024-04-08 | 6.62 | 6.73 | ↑$0.11 (1.66%) | 6.59 | 6.78 | 638.43K |
| 2024-04-05 | 6.51 | 6.60 | ↑$0.09 (1.38%) | 6.48 | 6.65 | 0.99M |
| 2024-04-04 | 6.58 | 6.51 | ↓$0.07 (-1.06%) | 6.49 | 6.72 | 1M |
| 2024-04-03 | 6.59 | 6.53 | ↓$0.06 (-0.91%) | 6.49 | 6.60 | 868.06K |
| 2024-04-02 | 6.67 | 6.60 | ↓$0.07 (-1.05%) | 6.56 | 6.67 | 1.15M |
| 2024-04-01 | 6.83 | 6.75 | ↓$0.08 (-1.17%) | 6.67 | 6.83 | 687.02K |
| 2024-03-28 | 6.74 | 6.78 | ↑$0.04 (0.59%) | 6.70 | 6.84 | 0.91M |
| 2024-03-27 | 6.61 | 6.72 | ↑$0.11 (1.66%) | 6.61 | 6.77 | 0.97M |
| 2024-03-26 | 6.58 | 6.52 | ↓$0.06 (-0.91%) | 6.43 | 6.59 | 0.96M |
| 2024-03-25 | 6.62 | 6.53 | ↓$0.09 (-1.36%) | 6.53 | 6.71 | 671.87K |
| 2024-03-22 | 6.84 | 6.58 | ↓$0.26 (-3.80%) | 6.58 | 6.84 | 1.02M |
| 2024-03-21 | 6.69 | 6.83 | ↑$0.14 (2.09%) | 6.69 | 6.84 | 0.99M |
| 2024-03-20 | 6.55 | 6.69 | ↑$0.14 (2.14%) | 6.53 | 6.75 | 721.98K |
| 2024-03-19 | 6.44 | 6.58 | ↑$0.14 (2.17%) | 6.41 | 6.63 | 1.06M |
| 2024-03-18 | 6.48 | 6.46 | ↓$0.02 (-0.31%) | 6.37 | 6.56 | 0.94M |
| 2024-03-15 | 6.37 | 6.51 | ↑$0.14 (2.20%) | 6.37 | 6.63 | 9.34M |
| 2024-03-14 | 6.50 | 6.39 | ↓$0.11 (-1.69%) | 6.31 | 6.55 | 1.23M |
| 2024-03-13 | 6.37 | 6.47 | ↑$0.10 (1.57%) | 6.35 | 6.58 | 1.14M |
| 2024-03-12 | 6.43 | 6.38 | ↓$0.05 (-0.78%) | 6.33 | 6.47 | 1.23M |
| 2024-03-11 | 6.59 | 6.42 | ↓$0.17 (-2.58%) | 6.41 | 6.65 | 1.79M |
Create an account or log in to view more rows.
$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
$SVC buy buy buy!!
$SVC power hour will be fucking crazy
$SVC I'm not afraid.
I'm long
And I'm strong..........
$SVC Free money indeed??
$SVC Looking for this cup to breakout.
$SVC just fucking go already jeesh