Stockscreener 앱 받기
1.87
1.58%
-0.03
Service Properties Trust 주식 (SVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $1.93 | $1.86 | $0.07 | 689,499.0 | -1.58% |
| 2025-12-16 | $1.91 | $1.86 | $0.05 | 1,057,168.0 | +1.06% |
| 2025-12-15 | $1.92 | $1.85 | $0.07 | 1,387,569.0 | -1.05% |
| 2025-12-12 | $1.96 | $1.89 | $0.065 | 895,928.0 | +0.53% |
| 2025-12-11 | $1.96 | $1.88 | $0.08 | 640,554.0 | +0.00% |
| 2025-12-10 | $1.90 | $1.81 | $0.09 | 1,148,753.0 | +3.28% |
| 2025-12-09 | $1.85 | $1.75 | $0.095 | 1,877,787.0 | +0.55% |
| 2025-12-08 | $1.83 | $1.79 | $0.04 | 1,289,444.0 | +0.55% |
| 2025-12-05 | $1.85 | $1.80 | $0.05 | 823,677.0 | -0.28% |
| 2025-12-04 | $1.86 | $1.80 | $0.06 | 658,215.0 | -2.42% |
| 2025-12-03 | $1.88 | $1.75 | $0.1261 | 1,415,529.0 | +6.29% |
| 2025-12-02 | $1.77 | $1.70 | $0.08 | 793,436.0 | +1.74% |
| 2025-12-01 | $1.76 | $1.68 | $0.08 | 733,788.0 | -1.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.96 | $1.68 | $0.28 | 14,100,846.0 | +7.47% |
| 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% |
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% |
0.19%
0.78%
자본화:
|
볼륨(24시간):