Stockscreener 앱 받기
5.73
3.37%
-0.20
시간 외 거래:
5.73
Service Properties Trust 주식 (SVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $6.01 | $5.70 | $0.31 | 950,715.0 | -3.37% |
| 2024-05-16 | $6.00 | $5.82 | $0.175 | 1,134,148.0 | +2.33% |
| 2024-05-15 | $5.99 | $5.78 | $0.21 | 891,562.0 | -1.28% |
| 2024-05-14 | $6.01 | $5.84 | $0.175 | 848,018.0 | +2.09% |
| 2024-05-13 | $5.86 | $5.67 | $0.19 | 762,505.0 | +0.35% |
| 2024-05-10 | $5.83 | $5.70 | $0.135 | 858,701.0 | -2.22% |
| 2024-05-09 | $5.89 | $5.63 | $0.26 | 979,881.0 | +3.17% |
| 2024-05-08 | $6.06 | $5.43 | $0.6295 | 1,680,126.0 | -6.27% |
| 2024-05-07 | $6.15 | $6.03 | $0.12 | 875,569.0 | -0.16% |
| 2024-05-06 | $6.21 | $6.00 | $0.21 | 686,384.0 | -0.82% |
| 2024-05-03 | $6.25 | $6.07 | $0.18 | 737,177.0 | +1.16% |
| 2024-05-02 | $6.09 | $5.98 | $0.11 | 1,128,403.0 | +0.83% |
| 2024-05-01 | $6.17 | $5.90 | $0.27 | 1,198,673.0 | -2.12% |
| 2024-04-30 | $6.30 | $6.11 | $0.195 | 593,976.0 | -2.54% |
| 2024-04-29 | $6.34 | $6.16 | $0.18 | 739,464.0 | +1.04% |
| 2024-04-26 | $6.34 | $6.20 | $0.145 | 506,512.0 | +0.08% |
| 2024-04-25 | $6.31 | $6.17 | $0.14 | 639,520.0 | -1.74% |
| 2024-04-24 | $6.42 | $6.25 | $0.165 | 784,376.0 | -1.09% |
| 2024-04-23 | $6.42 | $6.11 | $0.305 | 897,548.0 | +4.40% |
| 2024-04-22 | $6.16 | $5.97 | $0.19 | 814,798.0 | +2.51% |
| 2024-04-19 | $6.03 | $5.92 | $0.1051 | 1,059,602.0 | -2.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $6.25 | $5.43 | $0.82 | 13,682,577.0 | -6.53% |
| 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% |
Service Properties Trust 주식 (SVC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.23 | $6.91 | $1.32 | 25,719,863.0 | -7.13% |
| 2022-11 | $8.30 | $7.08 | $1.22 | 26,115,225.0 | -3.21% |
| 2022-10 | $8.21 | $5.16 | $3.05 | 42,947,085.0 | +56.26% |
| 2022-09 | $7.14 | $5.00 | $2.15 | 24,054,658.0 | -24.12% |
| 2022-08 | $8.33 | $6.25 | $2.08 | 26,128,853.0 | +4.59% |
| 2022-07 | $6.79 | $5.09 | $1.71 | 22,613,195.0 | +25.05% |
| 2022-06 | $7.26 | $4.65 | $2.61 | 39,827,303.0 | -17.38% |
| 2022-05 | $8.23 | $5.54 | $2.69 | 45,308,660.0 | -22.04% |
| 2022-04 | $9.35 | $7.84 | $1.51 | 24,145,216.0 | -8.04% |
| 2022-03 | $9.22 | $7.01 | $2.21 | 40,305,415.0 | +2.32% |
| 2022-02 | $9.38 | $8.11 | $1.27 | 29,402,868.0 | +0.94% |
| 2022-01 | $9.94 | $7.53 | $2.41 | 30,124,148.0 | -2.73% |
1.01%
0.39%
자본화:
|
볼륨(24시간):