SVC - Service Properties Trust

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201923.5823.7923.2923.6623.661,124,500
Dec 11, 201923.6423.6623.4223.5123.511,222,500
Dec 10, 201923.7023.8123.5423.6123.61693,800
Dec 09, 201923.5723.8623.5723.7123.71579,600
Dec 06, 201923.4223.7623.4223.5623.56756,400
Dec 05, 201923.2323.3723.0723.3023.30863,000
Dec 04, 201923.2223.6423.1523.2823.28771,500
Dec 03, 201923.1523.3223.0223.2823.281,110,100
Dec 02, 201923.2723.3823.1723.2623.261,218,000
Nov 29, 201923.3023.3923.2023.2923.29551,600
Nov 27, 201923.0823.3623.0423.3423.34868,900
Nov 26, 201922.7623.0722.7423.0423.04765,100
Nov 25, 201922.5522.9922.5522.8322.83902,400
Nov 22, 201922.9422.9522.5122.5122.51653,200
Nov 21, 201923.0423.0522.6622.8122.81900,100
Nov 20, 201923.4123.4522.9523.0823.081,609,900
Nov 19, 201923.7623.9323.4023.4923.491,141,500
Nov 18, 201923.6823.8423.4723.7323.73923,000
Nov 15, 201923.6623.9523.4823.6623.66866,200
Nov 14, 201923.3023.6223.2423.6123.61903,600
Nov 13, 201923.3923.4222.9223.2723.271,392,500
Nov 12, 201923.9124.0523.3123.4123.411,525,000
Nov 11, 201924.0024.5023.7223.9323.931,086,800
Nov 08, 201925.0025.0523.8723.9923.991,538,800
Nov 07, 201925.4425.5025.0225.0725.07819,600
Nov 06, 201925.6125.7025.3525.3525.35571,400
Nov 05, 201925.3825.5925.2425.5125.51665,800
Nov 04, 201925.5925.6425.3025.4025.40912,800
Nov 01, 201925.3525.6025.2925.6025.60711,400
Oct 31, 201925.3325.3625.0625.3025.30565,000
Oct 30, 201925.2025.3424.9825.3325.33387,200
Oct 29, 201925.2125.3725.2125.2825.28546,300
Oct 28, 201925.5125.6225.2625.3225.32548,000
Oct 25, 201925.4725.5625.2225.3925.39550,400
Oct 25, 20190.54 Dividend
Oct 24, 201926.1726.2825.9226.0225.48577,700
Oct 23, 201926.0826.2125.9726.2025.66583,800
Oct 22, 201925.8726.0525.6326.0425.50451,600
Oct 21, 201925.5525.8425.5025.8325.29465,900
Oct 18, 201925.1525.4125.0525.3924.86492,300
Oct 17, 201925.3925.3925.0625.1724.65701,600
Oct 16, 201925.0825.3625.0325.2924.77491,200
Oct 15, 201925.1925.2825.0025.1724.65398,600
Oct 14, 201925.1025.1824.9425.0824.56394,100
Oct 11, 201925.2225.4525.0425.2324.71517,800
Oct 10, 201924.9725.1824.8524.9824.46329,100
Oct 09, 201925.1125.2024.8324.9024.38524,500
Oct 08, 201925.0525.1424.8124.9124.39481,100
Oct 07, 201924.9525.1724.9025.0524.53494,000
Oct 04, 201925.1925.2524.8525.1024.58519,300
Oct 03, 201924.8925.1624.7225.0824.561,573,900
Oct 02, 201925.2225.3024.8325.0024.48897,800
Oct 01, 201925.7925.9725.3025.3824.85612,700
Sep 30, 201925.8326.1825.7725.7925.25681,800
Sep 27, 201926.0026.1525.6225.7225.19929,200
Sep 26, 201925.6525.9025.4325.8625.32933,000
Sep 25, 201925.2825.2825.2825.2824.76-
Sep 24, 201925.2825.4925.1525.2824.76858,900
Sep 23, 201924.9725.2524.8825.1824.661,302,300
Sep 20, 201924.8525.1224.7525.0224.504,159,800
Sep 19, 201925.0725.1124.8324.8424.32892,500
Sep 18, 201925.0225.1524.8325.0324.51774,000
Sep 17, 201925.2525.2624.8725.0324.511,011,900
Sep 16, 201925.4925.6125.1925.2724.75983,900
Sep 13, 201925.1425.5925.1425.4924.961,111,300
Sep 12, 201925.5325.5325.0825.1724.65700,000
Sep 11, 201925.4125.5925.1825.5124.981,213,500
Sep 10, 201925.5725.7225.1225.3424.811,870,600
Sep 09, 201925.1325.5624.8225.5525.021,343,400
Sep 06, 201924.8925.0424.8224.9024.38753,800
Sep 05, 201924.7324.9324.6424.8924.37640,000
Sep 04, 201924.3224.6824.2524.6624.15791,700
Sep 03, 201924.0024.2423.9024.1523.65834,500
Aug 30, 201923.8124.2023.7124.1423.64773,600
Aug 29, 201923.6123.8723.5723.7323.24694,800
Aug 28, 201923.4323.6923.3023.5623.07683,500
Aug 27, 201923.9323.9623.4023.4022.911,033,900
Aug 26, 201923.9624.0623.6623.8023.31951,100
Aug 23, 201924.3324.4623.8223.8623.36819,100
Aug 22, 201924.2024.3824.0424.3423.83499,600
Aug 21, 201924.5024.5024.1624.1723.67685,000
Aug 20, 201924.9725.0124.3424.4023.89788,900
Aug 19, 201924.9425.0724.7324.9924.47699,200
Aug 16, 201924.2124.8024.2124.6924.18983,300
Aug 15, 201924.7524.8924.1924.2023.70866,700
Aug 14, 201924.7724.8124.4724.7024.19929,000
Aug 13, 201924.7625.0624.7025.0224.50895,700
Aug 12, 201924.1924.7524.1524.7324.221,106,700
Aug 09, 201924.0124.4223.6624.3323.83885,500
Aug 08, 201923.7924.3323.7024.2423.741,291,200
Aug 07, 201923.5223.7523.1823.6623.17962,700
Aug 06, 201923.5723.8623.5023.5423.05689,600
Aug 05, 201924.1624.1623.1423.4522.96956,800
Aug 02, 201924.4424.5524.2124.2923.79656,900
Aug 01, 201924.7624.7624.3224.4323.921,952,000
Jul 31, 201924.6924.9224.5124.7124.201,812,100
Jul 30, 201924.4424.8324.4024.8224.30675,100
Jul 29, 201924.5124.6424.4424.5023.99606,200
Jul 26, 201924.3924.5824.2124.4523.941,034,300
Jul 26, 20190.54 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...