Stockscreener 앱 받기
1.74
0.58%
0.01
시간 외 거래:
1.74
Service Properties Trust 주식 (SVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $1.75 | $1.72 | $0.035 | 413,918.0 | +0.58% |
| 2025-11-26 | $1.76 | $1.69 | $0.07 | 765,394.0 | +0.00% |
| 2025-11-25 | $1.74 | $1.66 | $0.085 | 1,833,070.0 | +5.49% |
| 2025-11-24 | $1.70 | $1.61 | $0.0936 | 1,378,596.0 | -4.09% |
| 2025-11-21 | $1.71 | $1.59 | $0.12 | 1,370,314.0 | +5.56% |
| 2025-11-20 | $1.68 | $1.57 | $0.105 | 1,963,411.0 | +3.85% |
| 2025-11-19 | $1.62 | $1.55 | $0.07 | 1,162,681.0 | -2.50% |
| 2025-11-18 | $1.67 | $1.58 | $0.09 | 1,399,293.0 | -3.03% |
| 2025-11-17 | $1.73 | $1.64 | $0.09 | 1,779,116.0 | -2.94% |
| 2025-11-14 | $1.75 | $1.68 | $0.07 | 1,734,291.0 | -2.86% |
| 2025-11-13 | $1.78 | $1.72 | $0.06 | 1,568,328.0 | -1.13% |
| 2025-11-12 | $1.83 | $1.75 | $0.08 | 1,258,050.0 | -1.67% |
| 2025-11-11 | $1.94 | $1.80 | $0.14 | 1,260,255.0 | -5.76% |
| 2025-11-10 | $2.02 | $1.87 | $0.15 | 1,887,807.0 | -4.50% |
| 2025-11-07 | $2.15 | $1.99 | $0.16 | 2,541,492.0 | -2.44% |
| 2025-11-06 | $2.25 | $1.97 | $0.28 | 1,777,623.0 | -5.96% |
| 2025-11-05 | $2.19 | $1.95 | $0.24 | 2,763,707.0 | +10.66% |
| 2025-11-04 | $2.10 | $1.97 | $0.13 | 1,875,494.0 | -5.29% |
| 2025-11-03 | $2.15 | $2.07 | $0.075 | 1,105,175.0 | -2.80% |
| 2025-10-31 | $2.18 | $2.10 | $0.08 | 1,484,153.0 | -0.93% |
| 2025-10-30 | $2.20 | $2.13 | $0.07 | 870,722.0 | -0.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.25 | $1.55 | $0.70 | 30,251,933.0 | -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% |
Service Properties Trust 주식 (SVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.72 | $6.98 | $1.74 | 21,904,818.0 | +19.44% |
| 2023-11 | $7.97 | $6.83 | $1.14 | 15,927,364.0 | -1.38% |
| 2023-10 | $7.71 | $6.89 | $0.825 | 15,581,388.0 | -5.72% |
| 2023-09 | $8.36 | $7.38 | $0.98 | 16,827,593.0 | -6.90% |
| 2023-08 | $8.86 | $7.97 | $0.885 | 19,201,172.0 | -2.71% |
| 2023-07 | $9.39 | $8.19 | $1.20 | 16,632,903.0 | -2.30% |
| 2023-06 | $9.29 | $8.17 | $1.12 | 19,900,147.0 | +5.85% |
| 2023-05 | $9.26 | $7.92 | $1.34 | 21,095,625.0 | -6.39% |
| 2023-04 | $10.20 | $8.43 | $1.77 | 18,235,610.0 | -11.95% |
| 2023-03 | $11.56 | $8.67 | $2.89 | 33,051,341.0 | -9.29% |
| 2023-02 | $11.33 | $8.21 | $3.12 | 23,474,635.0 | +23.23% |
| 2023-01 | $8.91 | $7.10 | $1.81 | 15,091,075.0 | +22.22% |
0.37%
0.92%
자본화:
|
볼륨(24시간):