Stockscreener 앱 받기
1.93
2.03%
-0.04
시간 외 거래:
1.93
Service Properties Trust 주식 (SVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.03 | $1.89 | $0.145 | 1,528,864.0 | -2.03% |
| 2025-05-02 | $2.03 | $1.93 | $0.105 | 1,531,948.0 | +3.68% |
| 2025-05-01 | $1.95 | $1.78 | $0.17 | 1,997,083.0 | +5.56% |
| 2025-04-30 | $1.85 | $1.76 | $0.09 | 2,834,609.0 | -3.23% |
| 2025-04-29 | $1.89 | $1.83 | $0.055 | 1,070,929.0 | +0.54% |
| 2025-04-28 | $1.89 | $1.80 | $0.085 | 1,079,510.0 | +1.09% |
| 2025-04-25 | $1.83 | $1.74 | $0.09 | 1,034,839.0 | +2.81% |
| 2025-04-24 | $1.85 | $1.74 | $0.11 | 1,298,400.0 | +0.00% |
| 2025-04-23 | $1.98 | $1.78 | $0.195 | 2,217,188.0 | -1.66% |
| 2025-04-22 | $1.92 | $1.75 | $0.17 | 2,186,229.0 | -1.09% |
| 2025-04-21 | $1.84 | $1.76 | $0.08 | 1,691,839.0 | +0.00% |
| 2025-04-17 | $1.96 | $1.82 | $0.14 | 1,735,447.0 | -1.61% |
| 2025-04-16 | $1.93 | $1.84 | $0.0901 | 1,712,602.0 | -0.53% |
| 2025-04-15 | $1.93 | $1.85 | $0.075 | 2,153,728.0 | +0.00% |
| 2025-04-14 | $2.00 | $1.80 | $0.195 | 2,029,914.0 | -2.60% |
| 2025-04-11 | $1.92 | $1.74 | $0.18 | 3,126,500.0 | +0.52% |
| 2025-04-10 | $2.07 | $1.88 | $0.19 | 1,871,264.0 | -9.48% |
| 2025-04-09 | $2.23 | $1.73 | $0.50 | 4,778,478.0 | +14.67% |
| 2025-04-08 | $2.01 | $1.80 | $0.21 | 2,761,011.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.03 | $1.78 | $0.25 | 6,586,759.0 | +7.22% |
| 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% |
2.75%
0.87%
자본화:
|
볼륨(24시간):