Skip to main content
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.160
-0.050 (-2.26%)
At close: Mar 9, 2026, 4:00 PM EDT
2.160
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.152.202.082.16--2.49%1,507,513
Mar 6, 20262.272.292.192.212.21-4.33%1,266,518
Mar 5, 20262.312.342.272.312.31-0.86%1,019,229
Mar 4, 20262.272.342.252.332.333.10%1,954,343
Mar 3, 20262.172.292.172.262.260.44%1,678,373
Mar 2, 20262.162.282.152.252.25-2.17%1,333,717
Feb 27, 20262.342.382.262.302.30-2.95%3,412,668
Feb 26, 20262.352.432.292.372.377.24%3,594,209
Feb 25, 20262.182.232.162.212.211.84%1,796,700
Feb 24, 20262.142.182.082.172.171.88%853,158
Feb 23, 20262.102.202.102.132.13-0.47%1,267,690
Feb 20, 20262.182.182.112.142.140.47%892,282
Feb 19, 20262.152.212.082.132.13-1.84%1,028,580
Feb 18, 20262.242.252.142.172.17-1.81%748,656
Feb 17, 20262.192.252.132.212.21-863,147
Feb 13, 20262.252.272.202.212.21-1.78%1,080,877
Feb 12, 20262.342.432.192.252.25-2.17%1,474,749
Feb 11, 20262.302.342.282.302.301.32%2,304,986
Feb 10, 20262.232.312.222.272.271.79%1,556,798
Feb 9, 20262.212.252.182.232.231.36%1,384,790
Feb 6, 20262.182.242.142.202.202.80%2,466,748
Feb 5, 20262.132.172.082.142.140.94%1,941,578
Feb 4, 20262.072.162.052.122.123.41%2,195,494
Feb 3, 20261.982.061.952.052.053.54%1,777,816
Feb 2, 20262.022.041.961.981.98-0.50%2,376,405
Jan 30, 20261.972.021.931.991.99-2,854,856
Jan 29, 20261.982.021.961.991.990.51%2,863,491
Jan 28, 20262.042.041.951.981.98-1.00%2,185,588
Jan 27, 20262.032.031.952.002.00-2,345,083
Jan 26, 20262.032.071.962.002.00-1.96%2,132,035
Jan 23, 20262.072.082.022.042.03-2.39%1,423,318
Jan 22, 20262.132.192.062.092.08-1.88%1,424,580
Jan 21, 20262.092.182.082.132.122.40%2,709,479
Jan 20, 20262.102.132.072.082.07-3.26%1,862,603
Jan 16, 20262.152.182.132.152.14-843,780
Jan 15, 20262.082.212.082.152.142.38%1,211,649
Jan 14, 20262.132.152.092.102.09-1.41%787,651
Jan 13, 20262.122.162.092.132.120.95%640,172
Jan 12, 20262.142.172.082.112.10-1.86%1,292,028
Jan 9, 20262.092.162.082.152.142.87%2,518,299
Jan 8, 20262.042.162.032.092.081.95%1,210,264
Jan 7, 20262.072.092.032.052.04-0.97%1,190,635
Jan 6, 20261.962.121.962.072.064.02%1,504,040
Jan 5, 20261.862.021.861.991.984.74%1,452,874
Jan 2, 20261.851.981.831.901.893.26%1,445,969
Dec 31, 20251.761.841.751.841.833.37%1,331,579
Dec 30, 20251.731.801.731.781.772.30%654,571
Dec 29, 20251.751.761.721.741.73-0.57%1,282,385
Dec 26, 20251.721.771.721.751.741.16%549,596
Dec 24, 20251.731.741.661.731.72-838,292
Dec 23, 20251.881.881.701.731.72-6.49%1,269,514
Dec 22, 20251.901.931.841.851.84-3.14%1,397,974
Dec 19, 20251.901.931.901.911.900.53%1,820,589
Dec 18, 20251.881.911.851.901.891.60%870,161
Dec 17, 20251.931.931.861.871.86-1.58%690,101
Dec 16, 20251.891.911.861.901.891.06%1,058,628
Dec 15, 20251.901.921.851.881.87-1.05%1,388,989
Dec 12, 20251.901.961.891.901.890.53%896,481
Dec 11, 20251.891.961.881.891.88-641,364
Dec 10, 20251.811.901.811.891.883.28%1,149,409
Dec 9, 20251.841.851.761.831.820.55%1,878,487
Dec 8, 20251.811.831.791.821.810.55%1,289,746
Dec 5, 20251.801.851.801.811.80-824,377
Dec 4, 20251.861.861.801.811.80-2.69%782,484
Dec 3, 20251.761.881.751.861.856.29%1,416,229
Dec 2, 20251.711.781.701.751.741.74%793,936
Dec 1, 20251.731.761.681.721.71-1.15%734,488
Nov 28, 20251.731.751.721.741.730.58%414,018
Nov 26, 20251.721.761.691.731.72-765,495
Nov 25, 20251.681.741.661.731.725.49%1,833,484
Nov 24, 20251.701.701.611.641.63-4.09%1,381,860
Nov 21, 20251.611.711.591.711.705.56%1,370,417
Nov 20, 20251.581.681.571.621.613.85%1,965,295
Nov 19, 20251.591.621.551.561.55-2.50%1,167,152
Nov 18, 20251.631.671.581.601.59-3.03%1,400,238
Nov 17, 20251.731.731.641.651.64-2.94%1,779,316
Nov 14, 20251.741.751.681.701.69-2.86%1,734,940
Nov 13, 20251.771.781.721.751.74-1.13%1,568,815
Nov 12, 20251.801.831.751.771.76-1.67%1,258,750
Nov 11, 20251.891.941.801.801.79-5.76%1,260,864
Nov 10, 20252.012.021.871.911.90-4.50%1,888,507
Nov 7, 20252.052.151.992.001.99-2.44%2,589,224
Nov 6, 20251.972.251.972.052.04-5.96%1,779,723
Nov 5, 20251.972.191.952.182.1710.66%2,764,442
Nov 4, 20252.072.101.971.971.96-5.29%1,876,361
Nov 3, 20252.132.152.072.082.07-2.80%1,105,383
Oct 31, 20252.132.182.102.142.13-0.93%1,484,153
Oct 30, 20252.152.202.132.162.15-0.92%871,122
Oct 29, 20252.202.272.172.182.17-1.80%1,010,220
Oct 28, 20252.292.332.202.222.21-3.06%1,018,731
Oct 27, 20252.362.372.292.292.28-3.38%1,318,516
Oct 24, 20252.402.422.372.372.35-0.42%1,460,318
Oct 23, 20252.362.392.322.382.361.28%847,594
Oct 22, 20252.262.352.252.352.333.98%1,005,642
Oct 21, 20252.322.342.262.262.24-3.00%914,997
Oct 20, 20252.302.372.282.332.312.64%1,105,649
Oct 17, 20252.322.322.262.272.25-2.16%1,040,713
Oct 16, 20252.312.342.252.322.301.31%2,704,002
Oct 15, 20252.282.382.262.292.270.44%1,403,016
Oct 14, 20252.262.362.242.282.26-0.87%1,622,939