Service Properties Trust SVC
NASDAQ · Amerika Birleşik Devletleri · Finans
$6,28-0,17 (-%2,56)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,27 | -%2,64 | $6,43 | $6,45 | $6,18 | 796,56K |
| 2026-09-30 | $6,44 | +%1,10 | $6,37 | $6,45 | $6,28 | 1,16M |
| 2026-09-29 | $6,37 | -%3,04 | $6,59 | $6,59 | $6,31 | 1,39M |
| 2026-09-28 | $6,57 | -%0,30 | $6,59 | $6,63 | $6,49 | 959,60K |
| 2026-09-25 | $6,59 | +%1,70 | $6,49 | $6,66 | $6,45 | 1,18M |
| 2026-09-24 | $6,48 | -%1,07 | $6,55 | $6,63 | $6,42 | 1,58M |
| 2026-09-23 | $6,55 | -%2,82 | $6,69 | $6,69 | $6,52 | 1,23M |
| 2026-09-22 | $6,74 | +%1,20 | $6,75 | $6,87 | $6,67 | 1,01M |
| 2026-09-21 | $6,66 | +%2,78 | $6,54 | $6,71 | $6,51 | 943,30K |
| 2026-09-18 | $6,48 | -%1,37 | $6,50 | $6,65 | $6,41 | 3,75M |
| 2026-09-17 | $6,57 | -%0,76 | $6,69 | $6,74 | $6,55 | 1,64M |
| 2026-09-16 | $6,62 | -%0,45 | $6,65 | $6,77 | $6,48 | 1,32M |
| 2026-09-15 | $6,65 | -%0,30 | $6,62 | $6,69 | $6,57 | 1,99M |
| 2026-09-14 | $6,67 | -%1,91 | $6,80 | $6,85 | $6,62 | 1,59M |
| 2026-09-11 | $6,80 | -%1,02 | $6,95 | $7,05 | $6,77 | 1,55M |
| 2026-09-10 | $6,87 | -%3,38 | $7,04 | $7,10 | $6,86 | 1,68M |
| 2026-09-09 | $7,11 | -%3,66 | $7,37 | $7,44 | $7,09 | 1,36M |
| 2026-09-08 | $7,38 | -%3,02 | $7,63 | $7,65 | $7,35 | 1,48M |
| 2026-09-04 | $7,61 | %0,00 | $7,61 | $7,62 | $7,43 | 1,31M |
| 2026-09-03 | $7,61 | -%0,65 | $7,68 | $7,68 | $7,54 | 1,44M |
| 2026-09-02 | $7,66 | -%0,13 | $7,74 | $7,84 | $7,63 | 1,11M |
| 2026-09-01 | $7,67 | -%1,67 | $7,72 | $7,76 | $7,55 | 1,87M |
| 2026-08-31 | $7,80 | -%0,89 | $7,75 | $7,87 | $7,64 | 2,34M |
| 2026-08-28 | $7,87 | +%3,01 | $7,67 | $7,94 | $7,63 | 1,52M |
| 2026-08-27 | $7,64 | -%2,43 | $7,81 | $7,91 | $7,58 | 1,26M |
| 2026-08-26 | $7,83 | -%1,63 | $7,97 | $8,06 | $7,80 | 950,20K |
| 2026-08-25 | $7,96 | -%0,62 | $8,02 | $8,21 | $7,96 | 743,70K |
| 2026-08-24 | $8,01 | -%0,74 | $8,12 | $8,26 | $7,94 | 1,01M |
| 2026-08-21 | $8,07 | -%0,25 | $8,15 | $8,17 | $7,93 | 2,00M |
| 2026-08-20 | $8,09 | +%1,13 | $8,04 | $8,10 | $7,92 | 1,41M |
| 2026-08-19 | $8,00 | +%2,17 | $7,93 | $8,14 | $7,88 | 1,57M |
| 2026-08-18 | $7,83 | -%3,21 | $8,09 | $8,10 | $7,81 | 1,69M |
| 2026-08-17 | $8,09 | -%0,49 | $8,07 | $8,10 | $7,88 | 1,15M |
| 2026-08-14 | $8,13 | -%0,49 | $8,21 | $8,30 | $8,12 | 916,20K |
| 2026-08-13 | $8,17 | -%3,66 | $8,50 | $8,54 | $8,15 | 1,46M |
| 2026-08-12 | $8,48 | +%4,31 | $8,19 | $8,51 | $8,15 | 1,59M |
| 2026-08-11 | $8,13 | +%0,49 | $8,15 | $8,21 | $8,04 | 1,24M |
| 2026-08-10 | $8,09 | -%1,70 | $8,14 | $8,26 | $7,98 | 1,43M |
| 2026-08-07 | $8,23 | -%2,60 | $8,50 | $8,53 | $8,18 | 1,45M |
| 2026-08-06 | $8,45 | +%7,23 | $7,96 | $8,70 | $7,65 | 3,45M |
| 2026-08-05 | $7,88 | -%0,63 | $7,86 | $7,98 | $7,61 | 1,98M |
| 2026-08-04 | $7,93 | +%0,63 | $7,94 | $8,04 | $7,65 | 2,72M |
| 2026-08-03 | $7,88 | -%1,87 | $8,12 | $8,16 | $7,84 | 1,33M |
| 2026-07-31 | $8,03 | -%0,37 | $8,06 | $8,17 | $7,93 | 1,30M |
| 2026-07-30 | $8,06 | -%0,74 | $8,21 | $8,27 | $7,87 | 1,96M |
| 2026-07-29 | $8,12 | -%3,45 | $8,42 | $8,51 | $8,09 | 1,76M |
| 2026-07-28 | $8,41 | +%0,84 | $8,41 | $8,51 | $8,09 | 1,67M |
| 2026-07-27 | $8,34 | -%1,42 | $8,53 | $8,64 | $8,32 | 1,10M |
| 2026-07-24 | $8,46 | -%0,82 | $8,61 | $8,70 | $8,42 | 1,10M |
| 2026-07-23 | $8,53 | -%0,12 | $8,52 | $8,58 | $8,40 | 1,17M |
| 2026-07-22 | $8,54 | -%3,39 | $8,86 | $8,86 | $8,38 | 1,63M |
| 2026-07-21 | $8,84 | +%0,91 | $8,72 | $8,87 | $8,66 | 2,14M |
| 2026-07-20 | $8,76 | +%1,86 | $8,54 | $8,90 | $8,48 | 2,78M |
| 2026-07-17 | $8,60 | -%1,15 | $8,65 | $8,72 | $8,47 | 1,57M |
| 2026-07-16 | $8,70 | +%1,28 | $8,60 | $8,83 | $8,54 | 2,03M |
| 2026-07-15 | $8,59 | +%0,59 | $8,53 | $8,76 | $8,49 | 1,41M |
| 2026-07-14 | $8,54 | -%3,61 | $8,88 | $8,97 | $8,54 | 1,78M |
| 2026-07-13 | $8,86 | +%0,34 | $8,83 | $9,02 | $8,72 | 2,62M |
| 2026-07-10 | $8,83 | +%0,91 | $8,75 | $8,89 | $8,62 | 2,60M |
| 2026-07-09 | $8,75 | +%2,10 | $8,57 | $8,76 | $8,30 | 2,98M |
| 2026-07-08 | $8,57 | -%1,61 | $8,61 | $8,72 | $8,57 | 2,48M |
| 2026-07-07 | $8,71 | +%0,11 | $8,80 | $8,92 | $8,53 | 2,89M |
| 2026-07-06 | $8,70 | +%0,58 | $8,65 | $8,85 | $8,55 | 1,64M |
| 2026-07-02 | $8,65 | +%2,98 | $8,35 | $8,70 | $8,35 | 2,16M |
| 2026-07-01 | $8,40 | -%0,59 | $8,50 | $8,65 | $8,25 | 1,88M |
| 2026-06-30 | $8,45 | %0,00 | $8,45 | $8,85 | $8,30 | 2,28M |
| 2026-06-29 | $8,45 | -%1,17 | $8,55 | $8,55 | $8,15 | 1,21M |
| 2026-06-26 | $8,55 | +%0,59 | $8,45 | $8,60 | $8,15 | 5,86M |
| 2026-06-25 | $8,50 | -%3,41 | $8,80 | $8,90 | $8,45 | 2,17M |
| 2026-06-24 | $8,80 | +%2,92 | $8,55 | $8,80 | $8,50 | 2,34M |
| 2026-06-23 | $8,55 | +%3,01 | $8,40 | $8,60 | $8,10 | 1,45M |
| 2026-06-22 | $8,30 | -%1,78 | $8,30 | $8,55 | $8,20 | 1,48M |
| 2026-06-18 | $8,45 | +%5,62 | $8,20 | $8,45 | $8,05 | 3,44M |
| 2026-06-17 | $8,00 | -%1,23 | $8,25 | $8,60 | $8,00 | 1,75M |
| 2026-06-16 | $8,10 | +%1,25 | $8,05 | $8,30 | $8,05 | 851,14K |
| 2026-06-15 | $8,00 | -%1,23 | $8,20 | $8,30 | $7,95 | 885,60K |
| 2026-06-12 | $8,10 | -%1,22 | $8,15 | $8,30 | $8,05 | 1,17M |
| 2026-06-11 | $8,20 | -%1,20 | $8,35 | $8,50 | $8,10 | 953,60K |
| 2026-06-10 | $8,30 | +%1,22 | $8,20 | $8,30 | $8,10 | 1,75M |
| 2026-06-09 | $8,20 | +%6,49 | $7,60 | $8,30 | $7,60 | 2,10M |
| 2026-06-08 | $7,70 | -%1,91 | $7,85 | $8,00 | $7,65 | 976,62K |
| 2026-06-05 | $7,85 | -%4,85 | $8,20 | $8,25 | $7,75 | 1,74M |
| 2026-06-04 | $8,25 | -%0,60 | $8,40 | $8,50 | $8,15 | 1,53M |
| 2026-06-03 | $8,30 | -%3,49 | $8,50 | $8,55 | $8,25 | 786,40K |
| 2026-06-02 | $8,60 | -%1,71 | $8,70 | $8,90 | $8,60 | 542,40K |
| 2026-06-01 | $8,75 | -%2,23 | $8,80 | $8,95 | $8,65 | 683,82K |
| 2026-05-29 | $8,95 | -%0,56 | $8,90 | $9,15 | $8,85 | 4,66M |
| 2026-05-28 | $9,00 | +%2,86 | $8,70 | $9,15 | $8,70 | 1,43M |
| 2026-05-27 | $8,75 | +%1,16 | $8,65 | $8,90 | $8,55 | 1,68M |
| 2026-05-26 | $8,65 | +%1,17 | $8,55 | $8,75 | $8,55 | 1,07M |