Stockscreener 앱 받기
7.15
14.95%
0.93
Service Properties Trust 주식 (SVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $7.93 | $6.11 | $1.82 | 16,785,803.0 | +14.95% |
| 2026-10-08 | $6.32 | $6.14 | $0.18 | 1,649,625.0 | -2.51% |
| 2026-10-07 | $6.52 | $6.30 | $0.22 | 1,137,357.0 | -1.69% |
| 2026-10-06 | $6.70 | $6.37 | $0.325 | 1,183,021.0 | +1.72% |
| 2026-10-05 | $6.44 | $6.28 | $0.165 | 1,258,230.0 | +0.00% |
| 2026-10-02 | $6.54 | $6.35 | $0.1875 | 1,201,678.0 | +0.16% |
| 2026-10-01 | $6.55 | $6.18 | $0.375 | 1,571,700.0 | -1.09% |
| 2026-09-30 | $6.45 | $6.28 | $0.165 | 1,235,817.0 | +1.10% |
| 2026-09-29 | $6.59 | $6.31 | $0.28 | 1,390,084.0 | -3.04% |
| 2026-09-28 | $6.63 | $6.49 | $0.14 | 959,642.0 | -0.30% |
| 2026-09-25 | $6.66 | $6.45 | $0.215 | 1,176,609.0 | +1.70% |
| 2026-09-24 | $6.63 | $6.42 | $0.2175 | 1,584,308.0 | -1.07% |
| 2026-09-23 | $6.69 | $6.52 | $0.17 | 1,228,568.0 | -2.82% |
| 2026-09-22 | $6.87 | $6.67 | $0.20 | 1,006,469.0 | +1.20% |
| 2026-09-21 | $6.71 | $6.51 | $0.20 | 943,247.0 | +2.78% |
| 2026-09-18 | $6.65 | $6.41 | $0.24 | 3,754,919.0 | -1.37% |
| 2026-09-17 | $6.74 | $6.55 | $0.19 | 1,566,158.0 | -0.76% |
| 2026-09-16 | $6.76 | $6.48 | $0.285 | 1,320,467.0 | -0.45% |
| 2026-09-15 | $6.69 | $6.57 | $0.12 | 1,986,031.0 | -0.30% |
| 2026-09-14 | $6.84 | $6.62 | $0.225 | 1,591,360.0 | -1.91% |
| 2026-09-11 | $7.05 | $6.77 | $0.28 | 1,553,399.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.93 | $6.11 | $1.82 | 24,787,414.0 | +11.02% |
| 2026-09 | $7.84 | $6.28 | $1.56 | 31,553,717.0 | -17.44% |
| 2026-08 | $8.70 | $7.58 | $1.12 | 33,079,292.0 | -2.86% |
| 2026-07 | $9.02 | $7.87 | $1.15 | 42,602,826.0 | -4.97% |
| 2026-06 | $8.95 | $7.60 | $1.35 | 35,959,687.0 | -5.59% |
| 2026-05 | $9.15 | $7.33 | $1.83 | 36,980,137.0 | +15.48% |
| 2026-04 | $8.10 | $5.75 | $2.35 | 85,728,326.0 | +14.39% |
| 2026-03 | $11.70 | $5.65 | $6.05 | 8,961,627.0 | -41.09% |
| 2026-02 | $12.15 | $9.75 | $2.40 | 6,604,271.0 | +15.58% |
| 2026-01 | $11.05 | $9.15 | $1.90 | 6,627,593.0 | +8.15% |
Service Properties Trust 주식 (SVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.80 | $8.30 | $1.50 | 4,416,873.0 | +2.30% |
| 2025-11 | $11.25 | $7.75 | $3.50 | 5,967,603.0 | -18.69% |
| 2025-10 | $13.57 | $10.50 | $3.07 | 5,446,964.0 | -21.03% |
| 2025-09 | $15.05 | $13.03 | $2.03 | 6,018,824.0 | +0.37% |
| 2025-08 | $14.30 | $11.05 | $3.25 | 5,972,240.0 | +2.66% |
| 2025-07 | $15.38 | $11.93 | $3.45 | 5,741,481.0 | +10.04% |
| 2025-06 | $12.85 | $11.25 | $1.60 | 4,503,774.0 | +3.02% |
| 2025-05 | $11.97 | $8.90 | $3.07 | 7,244,786.0 | +28.89% |
| 2025-04 | $13.38 | $8.55 | $4.82 | 9,912,379.0 | -31.03% |
| 2025-03 | $15.40 | $11.81 | $3.59 | 8,487,067.0 | -12.42% |
| 2025-02 | $15.33 | $12.65 | $2.68 | 7,526,234.0 | +4.56% |
| 2025-01 | $14.75 | $12.20 | $2.55 | 6,367,735.0 | +12.20% |
Service Properties Trust 주식 (SVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.08 | $11.45 | $3.63 | 24,185,869.0 | -11.87% |
| 2024-11 | $16.98 | $12.35 | $4.63 | 8,718,951.0 | -13.12% |
| 2024-10 | $24.65 | $15.92 | $8.73 | 9,497,579.0 | -29.82% |
| 2024-09 | $25.00 | $21.50 | $3.50 | 4,637,255.0 | -2.77% |
| 2024-08 | $28.50 | $21.30 | $7.20 | 5,618,116.0 | -17.28% |
| 2024-07 | $31.68 | $24.75 | $6.93 | 5,643,545.0 | +10.31% |
| 2024-06 | $27.30 | $24.05 | $3.25 | 4,835,056.0 | -4.46% |
| 2024-05 | $31.25 | $26.12 | $5.12 | 4,281,634.0 | -12.23% |
| 2024-04 | $34.25 | $29.60 | $4.65 | 3,715,322.0 | -9.59% |
| 2024-03 | $34.70 | $31.56 | $3.14 | 6,021,350.0 | -0.29% |
| 2024-02 | $39.48 | $33.75 | $5.73 | 2,962,941.0 | -12.03% |
| 2024-01 | $43.27 | $38.20 | $5.07 | 3,104,011.0 | -9.48% |
0.66%
0.29%
자본화:
|
볼륨(24시간):