Service Properties

SVC
🏛️ usa →
2.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 2.62 2.70 2.62 2.64 0.7M
2025-10-02 2.66 2.69 2.56 2.64 0.9M
2025-10-01 2.70 2.72 2.67 2.70 0.7M
2025-09-30 2.66 2.73 2.65 2.71 1.3M
2025-09-29 2.75 2.75 2.67 2.67 1.0M
2025-09-26 2.74 2.78 2.73 2.75 0.9M
2025-09-25 2.74 2.74 2.69 2.73 1.3M
2025-09-24 2.74 2.77 2.71 2.75 1.0M
2025-09-23 2.83 2.90 2.75 2.75 0.9M
2025-09-22 2.79 2.84 2.75 2.82 1.3M
2025-09-19 2.90 2.91 2.79 2.82 3.2M
2025-09-18 2.80 3.01 2.79 2.90 2.8M
2025-09-17 2.83 2.87 2.72 2.77 2.0M
2025-09-16 2.90 2.93 2.80 2.82 2.0M
2025-09-15 2.88 2.94 2.86 2.90 1.7M
2025-09-12 2.90 2.92 2.85 2.85 1.0M
2025-09-11 2.80 2.92 2.77 2.91 1.1M
2025-09-10 2.75 2.87 2.72 2.81 1.2M
2025-09-09 2.79 2.86 2.73 2.85 1.4M
2025-09-08 2.89 2.92 2.74 2.81 1.0M
2025-09-05 2.80 2.95 2.79 2.88 1.9M
2025-09-04 2.75 2.78 2.67 2.77 1.0M
2025-09-03 2.61 2.74 2.61 2.73 0.8M
2025-09-02 2.68 2.69 2.61 2.63 0.9M
2025-08-29 2.71 2.74 2.67 2.70 0.9M
2025-08-28 2.73 2.74 2.66 2.72 0.6M
2025-08-27 2.68 2.75 2.68 2.73 1.0M
2025-08-26 2.75 2.80 2.68 2.69 0.6M
2025-08-25 2.79 2.79 2.71 2.73 0.5M
2025-08-22 2.65 2.86 2.62 2.80 1.6M
2025-08-21 2.63 2.63 2.55 2.61 0.7M
2025-08-20 2.66 2.69 2.61 2.63 0.7M
2025-08-19 2.61 2.66 2.58 2.65 0.6M
2025-08-18 2.50 2.62 2.50 2.58 0.7M
2025-08-15 2.55 2.56 2.48 2.50 0.6M
2025-08-14 2.50 2.56 2.44 2.53 0.8M
2025-08-13 2.46 2.56 2.46 2.55 1.2M
2025-08-12 2.35 2.49 2.35 2.48 1.2M
2025-08-11 2.27 2.33 2.21 2.32 2.1M
2025-08-08 2.50 2.50 2.28 2.28 1.8M
2025-08-07 2.46 2.51 2.33 2.47 4.0M
2025-08-06 2.81 2.86 2.43 2.47 6.2M
2025-08-05 2.63 2.77 2.62 2.76 1.1M
2025-08-04 2.60 2.73 2.59 2.63 1.4M
2025-08-01 2.59 2.64 2.51 2.59 1.6M
2025-07-31 2.68 2.69 2.54 2.63 2.0M
2025-07-30 2.95 2.96 2.68 2.71 1.1M
2025-07-29 2.99 2.99 2.92 2.93 0.6M
2025-07-28 3.03 3.03 2.93 2.97 1.1M
2025-07-25 2.89 3.04 2.88 3.03 0.9M
2025-07-24 3.03 3.04 2.88 2.89 1.2M
2025-07-23 3.04 3.08 2.94 3.04 3.5M
2025-07-22 2.68 3.02 2.68 3.00 3.9M
2025-07-21 2.62 2.69 2.61 2.68 1.0M
2025-07-18 2.70 2.70 2.60 2.61 1.1M
2025-07-17 2.65 2.69 2.59 2.66 1.8M
2025-07-16 2.74 2.77 2.64 2.67 1.3M
2025-07-15 2.79 2.81 2.72 2.73 1.2M
2025-07-14 2.80 2.86 2.75 2.79 1.7M
2025-07-11 2.75 2.85 2.75 2.82 1.9M
2025-07-10 2.70 2.84 2.68 2.79 2.2M
2025-07-09 2.60 2.70 2.56 2.68 1.1M
2025-07-08 2.54 2.63 2.54 2.57 0.7M
2025-07-07 2.57 2.60 2.51 2.54 0.9M
2025-07-03 2.57 2.61 2.55 2.60 0.5M
2025-07-02 2.51 2.57 2.46 2.55 1.1M
2025-07-01 2.39 2.55 2.39 2.50 1.2M
2025-06-30 2.44 2.44 2.37 2.39 1.8M
2025-06-27 2.46 2.47 2.39 2.42 2.0M
2025-06-26 2.38 2.46 2.35 2.44 1.5M
2025-06-25 2.40 2.40 2.36 2.38 1.0M
2025-06-24 2.48 2.52 2.40 2.41 1.0M
2025-06-23 2.41 2.46 2.36 2.44 0.6M
2025-06-20 2.53 2.54 2.42 2.43 1.6M
2025-06-18 2.46 2.57 2.46 2.48 1.1M
2025-06-17 2.41 2.51 2.40 2.46 0.9M
2025-06-16 2.38 2.46 2.35 2.43 1.2M
2025-06-13 2.37 2.40 2.31 2.35 1.4M
2025-06-12 2.43 2.45 2.40 2.42 0.7M
2025-06-11 2.49 2.52 2.44 2.45 0.9M
2025-06-10 2.41 2.49 2.39 2.48 1.2M
2025-06-09 2.38 2.41 2.35 2.39 0.8M
2025-06-06 2.31 2.38 2.31 2.35 0.7M
2025-06-05 2.28 2.32 2.25 2.27 0.8M
2025-06-04 2.34 2.34 2.25 2.28 1.1M
2025-06-03 2.28 2.40 2.28 2.31 1.1M
2025-06-02 2.31 2.35 2.25 2.28 1.0M
2025-05-30 2.33 2.37 2.30 2.32 1.1M
2025-05-29 2.33 2.40 2.31 2.35 1.0M
2025-05-28 2.31 2.37 2.27 2.33 1.3M
2025-05-27 2.19 2.32 2.18 2.31 1.8M
2025-05-23 2.16 2.19 2.12 2.17 1.0M
2025-05-22 2.15 2.27 2.08 2.21 1.5M
2025-05-21 2.15 2.26 2.10 2.14 1.9M
2025-05-20 2.19 2.23 2.14 2.17 1.0M
2025-05-19 2.19 2.25 2.14 2.21 1.0M
2025-05-16 2.20 2.24 2.13 2.22 1.9M
2025-05-15 2.19 2.23 2.15 2.21 1.2M
2025-05-14 2.28 2.28 2.19 2.19 0.9M
2025-05-13 2.27 2.33 2.25 2.28 2.1M
2025-05-12 2.13 2.34 2.07 2.24 3.1M
2025-05-09 2.01 2.05 1.95 2.01 2.3M
2025-05-08 2.05 2.11 1.97 1.98 2.2M
2025-05-07 1.92 2.14 1.92 2.01 3.1M
2025-05-06 1.91 2.09 1.91 2.07 3.2M
2025-05-05 1.92 2.03 1.89 1.93 1.5M
2025-05-02 1.94 2.03 1.93 1.97 1.5M
2025-05-01 1.80 1.95 1.78 1.90 2.1M
2025-04-30 1.85 1.85 1.76 1.80 2.8M
2025-04-29 1.85 1.89 1.83 1.86 1.1M
2025-04-28 1.81 1.89 1.80 1.85 1.1M
2025-04-25 1.77 1.83 1.74 1.83 1.0M
2025-04-24 1.77 1.85 1.74 1.78 2.4M
2025-04-23 1.83 1.98 1.78 1.78 2.2M
2025-04-22 1.84 1.92 1.75 1.81 2.2M
2025-04-21 1.80 1.84 1.76 1.83 1.7M
2025-04-17 1.83 1.96 1.82 1.83 1.7M
2025-04-16 1.85 1.93 1.84 1.86 1.7M
2025-04-15 1.87 1.93 1.85 1.87 2.2M
2025-04-14 1.97 2.00 1.80 1.87 2.0M
2025-04-11 1.89 1.92 1.74 1.92 3.1M
2025-04-10 2.07 2.07 1.88 1.91 1.9M
2025-04-09 1.79 2.23 1.73 2.11 4.8M
2025-04-08 1.83 2.07 1.80 1.84 3.6M
2025-04-07 1.81 1.94 1.71 1.81 4.7M
2025-04-04 2.01 2.02 1.75 1.94 5.4M
2025-04-03 2.50 2.58 2.11 2.12 3.5M
2025-04-02 2.56 2.63 2.55 2.63 1.1M
2025-04-01 2.58 2.68 2.56 2.61 1.4M
2025-03-31 2.56 2.64 2.53 2.61 2.0M
2025-03-28 2.68 2.70 2.60 2.63 1.8M
2025-03-27 2.77 2.77 2.66 2.70 1.0M
2025-03-26 2.77 2.81 2.73 2.77 1.0M
2025-03-25 2.89 2.90 2.76 2.76 2.2M
2025-03-24 2.85 2.92 2.81 2.87 2.1M
2025-03-21 2.90 2.91 2.78 2.81 3.7M
2025-03-20 2.97 3.03 2.90 2.94 2.5M
2025-03-19 2.70 3.08 2.68 2.99 6.2M
2025-03-18 2.48 2.54 2.45 2.49 1.1M
2025-03-17 2.45 2.52 2.45 2.51 1.1M
2025-03-14 2.39 2.47 2.36 2.46 1.3M
2025-03-13 2.57 2.61 2.37 2.38 1.8M
2025-03-12 2.53 2.66 2.37 2.60 3.3M
2025-03-11 2.64 2.65 2.40 2.40 3.3M
2025-03-10 2.83 2.92 2.55 2.64 3.8M
2025-03-07 2.83 3.00 2.83 2.90 1.1M
2025-03-06 2.85 2.90 2.81 2.87 1.3M
2025-03-05 2.92 2.99 2.86 2.90 1.7M
2025-03-04 2.87 2.96 2.82 2.92 1.6M
2025-03-03 2.97 3.02 2.87 2.91 2.4M
2025-02-28 2.90 3.04 2.87 2.98 7.4M
2025-02-27 2.63 3.07 2.61 2.90 4.3M
2025-02-26 2.63 2.72 2.59 2.66 1.7M
2025-02-25 2.68 2.69 2.65 2.65 1.4M
2025-02-24 2.69 2.74 2.65 2.67 1.4M
2025-02-21 2.82 2.88 2.65 2.69 1.4M
2025-02-20 2.65 2.78 2.61 2.78 3.1M
2025-02-19 2.62 2.67 2.55 2.66 1.3M
2025-02-18 2.58 2.64 2.57 2.62 1.2M
2025-02-14 2.62 2.69 2.57 2.62 1.2M
2025-02-13 2.60 2.66 2.53 2.58 2.2M
2025-02-12 2.77 2.81 2.60 2.60 1.8M
2025-02-11 2.77 2.84 2.77 2.80 1.2M
2025-02-10 2.87 2.90 2.81 2.82 0.8M
2025-02-07 2.82 2.88 2.79 2.85 1.0M
2025-02-06 2.81 2.88 2.78 2.83 1.1M
2025-02-05 2.79 2.88 2.78 2.79 2.7M
2025-02-04 2.71 2.86 2.71 2.79 1.5M
2025-02-03 2.82 2.88 2.70 2.74 1.6M
2025-01-31 2.89 2.94 2.82 2.85 1.1M
2025-01-30 2.81 2.95 2.81 2.86 1.3M
2025-01-29 2.89 2.91 2.75 2.79 1.3M
2025-01-28 2.86 2.93 2.81 2.86 1.3M
2025-01-27 2.73 2.94 2.69 2.89 1.8M
2025-01-24 2.69 2.79 2.65 2.74 1.4M
2025-01-23 2.65 2.73 2.62 2.72 1.4M
2025-01-22 2.68 2.68 2.57 2.65 2.2M
2025-01-21 2.65 2.72 2.64 2.70 1.6M
2025-01-17 2.58 2.65 2.55 2.60 1.6M
2025-01-16 2.63 2.68 2.54 2.55 1.4M
2025-01-15 2.69 2.72 2.63 2.64 1.1M
2025-01-14 2.63 2.67 2.58 2.61 1.3M
2025-01-13 2.58 2.62 2.54 2.60 1.4M
2025-01-10 2.56 2.59 2.50 2.57 1.7M
2025-01-08 2.53 2.62 2.47 2.59 1.5M
2025-01-07 2.56 2.66 2.53 2.57 3.3M
2025-01-06 2.52 2.63 2.52 2.57 2.9M
2025-01-03 2.54 2.56 2.47 2.52 1.3M
2025-01-02 2.58 2.61 2.44 2.51 1.5M