Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.280
-0.190 (-7.69%)
At close: Aug 8, 2025, 4:00 PM
2.320
+0.040 (1.75%)
After-hours: Aug 8, 2025, 7:46 PM EDT
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -7.69% | 1,759,562 |
| Aug 7, 2025 | 2.46 | 2.51 | 2.33 | 2.47 | 2.47 | - | 3,962,372 |
| Aug 6, 2025 | 2.81 | 2.86 | 2.43 | 2.47 | 2.47 | -10.34% | 6,222,594 |
| Aug 5, 2025 | 2.63 | 2.77 | 2.62 | 2.76 | 2.76 | 4.75% | 1,122,868 |
| Aug 4, 2025 | 2.60 | 2.73 | 2.59 | 2.63 | 2.63 | 1.54% | 1,394,667 |
| Aug 1, 2025 | 2.59 | 2.64 | 2.51 | 2.59 | 2.59 | -1.52% | 1,589,117 |
| Jul 31, 2025 | 2.68 | 2.69 | 2.54 | 2.63 | 2.63 | -2.95% | 1,969,699 |
| Jul 30, 2025 | 2.95 | 2.96 | 2.68 | 2.71 | 2.71 | -7.51% | 1,061,099 |
| Jul 29, 2025 | 2.99 | 2.99 | 2.92 | 2.93 | 2.93 | -1.35% | 565,459 |
| Jul 28, 2025 | 3.03 | 3.03 | 2.93 | 2.97 | 2.97 | -1.98% | 1,079,285 |
| Jul 25, 2025 | 2.89 | 3.04 | 2.88 | 3.03 | 3.03 | 4.84% | 871,946 |
| Jul 24, 2025 | 3.03 | 3.04 | 2.88 | 2.89 | 2.89 | -4.93% | 1,244,693 |
| Jul 23, 2025 | 3.04 | 3.08 | 2.94 | 3.04 | 3.04 | 1.33% | 3,520,412 |
| Jul 22, 2025 | 2.68 | 3.02 | 2.68 | 3.00 | 3.00 | 11.94% | 3,929,477 |
| Jul 21, 2025 | 2.62 | 2.69 | 2.61 | 2.68 | 2.68 | 2.68% | 985,087 |
| Jul 18, 2025 | 2.70 | 2.70 | 2.60 | 2.61 | 2.60 | -1.88% | 1,102,667 |
| Jul 17, 2025 | 2.65 | 2.69 | 2.59 | 2.66 | 2.65 | -0.37% | 1,839,031 |
| Jul 16, 2025 | 2.74 | 2.77 | 2.64 | 2.67 | 2.66 | -2.20% | 1,289,362 |
| Jul 15, 2025 | 2.79 | 2.81 | 2.72 | 2.73 | 2.72 | -2.15% | 1,217,667 |
| Jul 14, 2025 | 2.80 | 2.86 | 2.75 | 2.79 | 2.78 | -1.06% | 1,661,867 |
| Jul 11, 2025 | 2.75 | 2.85 | 2.75 | 2.82 | 2.81 | 1.08% | 1,935,803 |
| Jul 10, 2025 | 2.70 | 2.84 | 2.68 | 2.79 | 2.78 | 4.10% | 2,232,253 |
| Jul 9, 2025 | 2.60 | 2.70 | 2.56 | 2.68 | 2.67 | 4.28% | 1,072,125 |
| Jul 8, 2025 | 2.54 | 2.63 | 2.54 | 2.57 | 2.56 | 1.18% | 715,372 |
| Jul 7, 2025 | 2.57 | 2.60 | 2.51 | 2.54 | 2.53 | -2.31% | 889,471 |
| Jul 3, 2025 | 2.57 | 2.61 | 2.55 | 2.60 | 2.59 | 1.96% | 508,194 |
| Jul 2, 2025 | 2.51 | 2.57 | 2.46 | 2.55 | 2.54 | 2.00% | 1,050,511 |
| Jul 1, 2025 | 2.39 | 2.55 | 2.39 | 2.50 | 2.49 | 4.60% | 1,172,751 |
| Jun 30, 2025 | 2.44 | 2.44 | 2.37 | 2.39 | 2.38 | -1.24% | 1,788,820 |
| Jun 27, 2025 | 2.46 | 2.47 | 2.39 | 2.42 | 2.41 | -0.82% | 1,997,536 |
| Jun 26, 2025 | 2.38 | 2.46 | 2.35 | 2.44 | 2.43 | 2.52% | 1,516,965 |
| Jun 25, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.37 | -1.24% | 1,020,846 |
| Jun 24, 2025 | 2.48 | 2.52 | 2.40 | 2.41 | 2.40 | -1.23% | 974,731 |
| Jun 23, 2025 | 2.41 | 2.46 | 2.36 | 2.44 | 2.43 | 0.41% | 610,332 |
| Jun 20, 2025 | 2.53 | 2.54 | 2.42 | 2.43 | 2.42 | -2.02% | 1,627,452 |
| Jun 18, 2025 | 2.46 | 2.57 | 2.46 | 2.48 | 2.47 | 0.81% | 1,145,858 |
| Jun 17, 2025 | 2.41 | 2.51 | 2.40 | 2.46 | 2.45 | 1.23% | 911,367 |
| Jun 16, 2025 | 2.38 | 2.46 | 2.35 | 2.43 | 2.42 | 3.40% | 1,156,005 |
| Jun 13, 2025 | 2.37 | 2.40 | 2.31 | 2.35 | 2.34 | -2.89% | 1,439,368 |
| Jun 12, 2025 | 2.43 | 2.45 | 2.40 | 2.42 | 2.41 | -1.22% | 724,007 |
| Jun 11, 2025 | 2.49 | 2.52 | 2.44 | 2.45 | 2.44 | -1.21% | 941,666 |
| Jun 10, 2025 | 2.41 | 2.49 | 2.39 | 2.48 | 2.47 | 3.77% | 1,157,187 |
| Jun 9, 2025 | 2.38 | 2.41 | 2.35 | 2.39 | 2.38 | 1.70% | 827,199 |
| Jun 6, 2025 | 2.31 | 2.38 | 2.31 | 2.35 | 2.34 | 3.52% | 724,096 |
| Jun 5, 2025 | 2.28 | 2.32 | 2.25 | 2.27 | 2.26 | -0.44% | 764,001 |
| Jun 4, 2025 | 2.34 | 2.34 | 2.25 | 2.28 | 2.27 | -1.30% | 1,074,343 |
| Jun 3, 2025 | 2.28 | 2.40 | 2.28 | 2.31 | 2.30 | 1.32% | 1,106,211 |
| Jun 2, 2025 | 2.31 | 2.35 | 2.25 | 2.28 | 2.27 | -1.72% | 1,011,332 |
| May 30, 2025 | 2.33 | 2.37 | 2.30 | 2.32 | 2.31 | -1.28% | 1,107,403 |
| May 29, 2025 | 2.33 | 2.40 | 2.31 | 2.35 | 2.34 | 0.86% | 973,913 |