Stockscreener 앱 받기
1.54
2.67%
0.04
시장 영업 전:
1.54
Service Properties Trust 주식 (SVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.54 | $1.47 | $0.075 | 4,448,974.0 | +2.67% |
| 2026-05-04 | $1.58 | $1.49 | $0.09 | 4,885,319.0 | -3.85% |
| 2026-05-01 | $1.58 | $1.52 | $0.06 | 6,716,038.0 | +0.65% |
| 2026-04-30 | $1.57 | $1.48 | $0.095 | 12,864,823.0 | +3.33% |
| 2026-04-29 | $1.57 | $1.47 | $0.10 | 9,964,754.0 | -2.60% |
| 2026-04-28 | $1.58 | $1.51 | $0.07 | 10,024,964.0 | +0.65% |
| 2026-04-27 | $1.58 | $1.52 | $0.06 | 8,715,368.0 | -0.65% |
| 2026-04-24 | $1.55 | $1.43 | $0.125 | 5,503,845.0 | +7.69% |
| 2026-04-23 | $1.57 | $1.39 | $0.18 | 7,463,558.0 | -6.54% |
| 2026-04-22 | $1.56 | $1.51 | $0.05 | 5,488,323.0 | +0.66% |
| 2026-04-21 | $1.62 | $1.51 | $0.11 | 20,922,693.0 | -0.65% |
| 2026-04-20 | $1.54 | $1.42 | $0.12 | 21,628,708.0 | +6.25% |
| 2026-04-17 | $1.46 | $1.36 | $0.095 | 14,336,229.0 | +4.35% |
| 2026-04-16 | $1.41 | $1.36 | $0.0501 | 2,818,739.0 | -1.43% |
| 2026-04-15 | $1.40 | $1.31 | $0.09 | 8,943,182.0 | +5.26% |
| 2026-04-14 | $1.36 | $1.31 | $0.05 | 10,550,739.0 | -0.75% |
| 2026-04-13 | $1.34 | $1.23 | $0.12 | 11,507,985.0 | +6.35% |
| 2026-04-10 | $1.30 | $1.21 | $0.095 | 17,892,137.0 | -2.33% |
| 2026-04-09 | $1.34 | $1.27 | $0.075 | 20,043,164.0 | +0.00% |
| 2026-04-08 | $1.35 | $1.20 | $0.1499 | 65,223,284.0 | +1.57% |
| 2026-04-07 | $1.31 | $1.21 | $0.105 | 9,495,799.0 | -3.05% |
Service Properties Trust 주식 (SVC) 연도별 가격 이력
이 심층 분석에서는 Service Properties Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Service Properties Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Service Properties Trust 주식 (SVC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.58 | $1.47 | $0.115 | 20,499,305.0 | -0.65% |
| 2026-04 | $1.62 | $1.15 | $0.47 | 428,641,613.0 | +14.39% |
| 2026-03 | $2.34 | $1.13 | $1.21 | 44,808,126.0 | -41.09% |
| 2026-02 | $2.43 | $1.95 | $0.48 | 33,021,362.0 | +15.58% |
| 2026-01 | $2.21 | $1.83 | $0.38 | 33,137,964.0 | +8.15% |
Service Properties Trust 주식 (SVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.96 | $1.66 | $0.30 | 22,084,360.0 | +2.30% |
| 2025-11 | $2.25 | $1.55 | $0.70 | 29,838,015.0 | -18.69% |
| 2025-10 | $2.71 | $2.10 | $0.615 | 27,234,811.0 | -21.03% |
| 2025-09 | $3.01 | $2.60 | $0.405 | 30,094,132.0 | +0.37% |
| 2025-08 | $2.86 | $2.21 | $0.65 | 29,861,197.0 | +2.66% |
| 2025-07 | $3.08 | $2.38 | $0.69 | 28,707,407.0 | +10.04% |
| 2025-06 | $2.57 | $2.25 | $0.32 | 22,518,874.0 | +3.02% |
| 2025-05 | $2.40 | $1.78 | $0.615 | 36,223,929.0 | +28.89% |
| 2025-04 | $2.67 | $1.71 | $0.965 | 49,561,887.0 | -31.03% |
| 2025-03 | $3.08 | $2.36 | $0.7189 | 42,435,336.0 | -12.42% |
| 2025-02 | $3.06 | $2.53 | $0.535 | 37,631,173.0 | +4.56% |
| 2025-01 | $2.95 | $2.44 | $0.51 | 31,838,669.0 | +12.20% |
Service Properties Trust 주식 (SVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.02 | $2.29 | $0.725 | 120,929,346.0 | -11.87% |
| 2024-11 | $3.40 | $2.47 | $0.925 | 43,594,755.0 | -13.13% |
| 2024-10 | $4.93 | $3.19 | $1.74 | 47,487,881.0 | -29.82% |
| 2024-09 | $5.00 | $4.30 | $0.70 | 23,186,273.0 | -2.77% |
| 2024-08 | $5.70 | $4.26 | $1.44 | 28,090,582.0 | -17.28% |
| 2024-07 | $6.33 | $4.95 | $1.38 | 28,217,729.0 | +10.31% |
| 2024-06 | $5.46 | $4.81 | $0.65 | 24,175,281.0 | -4.46% |
| 2024-05 | $6.25 | $5.22 | $1.03 | 21,408,173.0 | -12.23% |
| 2024-04 | $6.85 | $5.92 | $0.93 | 18,576,625.0 | -9.59% |
| 2024-03 | $6.94 | $6.31 | $0.6275 | 30,106,754.0 | -0.29% |
| 2024-02 | $7.89 | $6.75 | $1.14 | 14,814,710.0 | -12.03% |
| 2024-01 | $8.65 | $7.64 | $1.01 | 15,520,058.0 | -9.48% |
5.03%
자본화:
|
볼륨(24시간):