Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Service Propert (SVC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.67 2.67 2.60 2.61 143,005
17th Jul 2025 (Thu) 2.66 2.685 2.60 2.66 211,429
16th Jul 2025 (Wed) 2.74 2.76 2.645 2.67 125,195
15th Jul 2025 (Tue) 2.77 2.795 2.72 2.73 88,938
14th Jul 2025 (Mon) 2.82 2.85 2.75 2.79 70,731
11th Jul 2025 (Fri) 2.78 2.85 2.755 2.82 207,179
10th Jul 2025 (Thu) 2.69 2.84 2.68 2.79 351,194
9th Jul 2025 (Wed) 2.58 2.70 2.56 2.68 170,968
8th Jul 2025 (Tue) 2.54 2.625 2.535 2.57 113,587
7th Jul 2025 (Mon) 2.58 2.585 2.52 2.54 109,034
4th Jul 2025 (Fri) 2.57 2.605 2.56 2.60 50,358
3rd Jul 2025 (Thu) 2.57 2.605 2.56 2.60 50,358
2nd Jul 2025 (Wed) 2.50 2.565 2.50 2.55 106,341
1st Jul 2025 (Tue) 2.395 2.545 2.39 2.50 151,125
30th Jun 2025 (Mon) 2.43 2.43 2.375 2.39 178,617
27th Jun 2025 (Fri) 2.46 2.46 2.39 2.42 121,577
26th Jun 2025 (Thu) 2.39 2.455 2.36 2.44 168,516
25th Jun 2025 (Wed) 2.385 2.395 2.365 2.38 90,531
24th Jun 2025 (Tue) 2.48 2.50 2.40 2.41 117,347
23rd Jun 2025 (Mon) 2.39 2.455 2.36 2.44 59,821
20th Jun 2025 (Fri) 2.51 2.53 2.42 2.43 74,283
19th Jun 2025 (Thu) 2.50 2.565 2.465 2.48 102,096
18th Jun 2025 (Wed) 2.50 2.565 2.465 2.48 102,096
17th Jun 2025 (Tue) 2.40 2.505 2.40 2.46 106,912
16th Jun 2025 (Mon) 2.38 2.45 2.35 2.43 95,142
13th Jun 2025 (Fri) 2.39 2.39 2.32 2.35 128,898
12th Jun 2025 (Thu) 2.42 2.45 2.405 2.42 86,239
11th Jun 2025 (Wed) 2.49 2.52 2.44 2.45 68,747
10th Jun 2025 (Tue) 2.415 2.49 2.41 2.48 90,573
9th Jun 2025 (Mon) 2.37 2.41 2.355 2.39 69,069
6th Jun 2025 (Fri) 2.31 2.38 2.31 2.35 68,305
5th Jun 2025 (Thu) 2.28 2.31 2.255 2.27 55,841
4th Jun 2025 (Wed) 2.31 2.325 2.255 2.28 71,373
3rd Jun 2025 (Tue) 2.32 2.395 2.30 2.31 87,724
2nd Jun 2025 (Mon) 2.30 2.31 2.255 2.28 89,249
30th May 2025 (Fri) 2.31 2.365 2.30 2.32 79,617
29th May 2025 (Thu) 2.37 2.39 2.315 2.35 108,675
28th May 2025 (Wed) 2.365 2.37 2.27 2.335 146,122
27th May 2025 (Tue) 2.22 2.31 2.19 2.275 208,158
26th May 2025 (Mon) 2.17 2.17 2.17 2.17 0
24th May 2025 (Sat) 2.18 2.185 2.125 2.17 106,127
23rd May 2025 (Fri) 2.18 2.185 2.125 2.165 106,127
22nd May 2025 (Thu) 2.11 2.24 2.10 2.215 153,890
21st May 2025 (Wed) 2.10 2.255 2.10 2.135 240,054
20th May 2025 (Tue) 2.15 2.22 2.15 2.195 122,832
FTSE 100 Latest
Value8,992.12
Change19.48