Skip to main content
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.810
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.801.851.801.811.81-824,266
Dec 4, 20251.861.861.801.811.81-2.69%782,484
Dec 3, 20251.761.881.751.861.866.29%1,416,229
Dec 2, 20251.711.781.701.751.751.74%793,936
Dec 1, 20251.731.761.681.721.72-1.15%734,488
Nov 28, 20251.731.751.721.741.740.58%413,993
Nov 26, 20251.721.761.691.731.73-765,424
Nov 25, 20251.681.741.661.731.735.49%1,833,484
Nov 24, 20251.701.701.611.641.64-4.09%1,381,860
Nov 21, 20251.611.711.591.711.715.56%1,370,417
Nov 20, 20251.581.681.571.621.623.85%1,965,295
Nov 19, 20251.591.621.551.561.56-2.50%1,167,152
Nov 18, 20251.631.671.581.601.60-3.03%1,400,238
Nov 17, 20251.731.731.641.651.65-2.94%1,779,316
Nov 14, 20251.741.751.681.701.70-2.86%1,734,940
Nov 13, 20251.771.781.721.751.75-1.13%1,568,815
Nov 12, 20251.801.831.751.771.77-1.67%1,258,750
Nov 11, 20251.891.941.801.801.80-5.76%1,260,864
Nov 10, 20252.012.021.871.911.91-4.50%1,888,507
Nov 7, 20252.052.151.992.002.00-2.44%2,589,224
Nov 6, 20251.972.251.972.052.05-5.96%1,779,723
Nov 5, 20251.972.191.952.182.1810.66%2,764,442
Nov 4, 20252.072.101.971.971.97-5.29%1,876,361
Nov 3, 20252.132.152.072.082.08-2.80%1,105,383
Oct 31, 20252.132.182.102.142.14-0.93%1,484,153
Oct 30, 20252.152.202.132.162.16-0.92%871,122
Oct 29, 20252.202.272.172.182.18-1.80%1,010,220
Oct 28, 20252.292.332.202.222.22-3.06%1,018,731
Oct 27, 20252.362.372.292.292.29-3.38%1,318,516
Oct 24, 20252.402.422.372.372.36-0.42%1,460,318
Oct 23, 20252.362.392.322.382.371.28%847,594
Oct 22, 20252.262.352.252.352.343.98%1,005,642
Oct 21, 20252.322.342.262.262.25-3.00%914,997
Oct 20, 20252.302.372.282.332.322.64%1,105,649
Oct 17, 20252.322.322.262.272.26-2.16%1,040,713
Oct 16, 20252.312.342.252.322.311.31%2,704,002
Oct 15, 20252.282.382.262.292.280.44%1,403,016
Oct 14, 20252.262.362.242.282.27-0.87%1,622,939
Oct 13, 20252.302.332.282.302.291.32%759,690
Oct 10, 20252.352.402.272.272.26-3.40%1,523,020
Oct 9, 20252.472.502.352.352.34-5.62%1,346,288
Oct 8, 20252.502.532.442.492.480.40%1,107,428
Oct 7, 20252.542.542.452.482.47-2.36%1,207,191
Oct 6, 20252.632.652.532.542.53-3.79%936,031
Oct 3, 20252.622.702.612.642.630.38%720,809
Oct 2, 20252.662.692.562.632.62-1.50%884,554
Oct 1, 20252.702.722.672.672.66-1.48%951,873
Sep 30, 20252.662.732.652.712.701.50%1,473,825
Sep 29, 20252.752.752.672.672.66-2.91%1,122,825
Sep 26, 20252.742.782.732.752.740.73%853,688
Sep 25, 20252.742.742.692.732.72-0.73%1,280,958
Sep 24, 20252.742.772.712.752.74-1,028,133
Sep 23, 20252.832.902.752.752.74-2.48%855,365
Sep 22, 20252.792.842.752.822.81-1,294,607
Sep 19, 20252.902.912.792.822.81-2.76%3,209,491
Sep 18, 20252.803.012.792.902.894.69%2,791,685
Sep 17, 20252.832.872.722.772.76-1.77%2,044,721
Sep 16, 20252.902.932.802.822.81-2.76%1,959,138
Sep 15, 20252.882.942.862.902.891.75%1,722,985
Sep 12, 20252.902.922.852.852.84-2.06%968,745
Sep 11, 20252.802.922.772.912.903.56%1,102,959
Sep 10, 20252.752.872.722.812.80-1.40%1,236,301
Sep 9, 20252.792.862.732.852.841.42%1,436,152
Sep 8, 20252.892.922.742.812.80-2.43%1,049,183
Sep 5, 20252.802.952.792.882.873.97%1,884,038
Sep 4, 20252.752.782.672.772.761.47%1,007,372
Sep 3, 20252.612.742.612.732.723.80%848,927
Sep 2, 20252.682.692.612.632.62-2.59%898,701
Aug 29, 20252.712.742.672.702.69-0.74%870,489
Aug 28, 20252.732.742.662.722.71-0.37%551,259
Aug 27, 20252.682.752.682.732.721.49%960,078
Aug 26, 20252.752.802.682.692.68-1.47%644,616
Aug 25, 20252.792.792.712.732.72-2.50%547,272
Aug 22, 20252.652.862.622.802.797.28%1,600,802
Aug 21, 20252.632.632.552.612.60-0.76%710,025
Aug 20, 20252.662.692.612.632.62-0.75%702,246
Aug 19, 20252.612.662.582.652.642.71%593,472
Aug 18, 20252.502.622.502.582.573.20%735,612
Aug 15, 20252.552.562.482.502.49-1.19%581,386
Aug 14, 20252.502.562.442.532.52-0.78%847,344
Aug 13, 20252.462.562.462.552.542.82%1,201,424
Aug 12, 20252.352.492.352.482.476.90%1,153,908
Aug 11, 20252.272.332.212.322.311.75%2,125,030
Aug 8, 20252.502.502.282.282.27-7.69%1,760,170
Aug 7, 20252.462.512.332.472.46-3,962,372
Aug 6, 20252.812.862.432.472.46-10.34%6,222,594
Aug 5, 20252.632.772.622.762.744.75%1,122,868
Aug 4, 20252.602.732.592.632.621.54%1,394,667
Aug 1, 20252.592.642.512.592.58-1.52%1,589,117
Jul 31, 20252.682.692.542.632.62-2.95%1,969,699
Jul 30, 20252.952.962.682.712.70-7.51%1,061,099
Jul 29, 20252.992.992.922.932.92-1.35%565,459
Jul 28, 20253.033.032.932.972.96-1.98%1,079,285
Jul 25, 20252.893.042.883.033.024.84%871,946
Jul 24, 20253.033.042.882.892.88-4.93%1,244,693
Jul 23, 20253.043.082.943.043.031.33%3,520,412
Jul 22, 20252.683.022.683.002.9911.94%3,929,477
Jul 21, 20252.622.692.612.682.672.68%985,087
Jul 18, 20252.702.702.602.612.59-1.88%1,102,667
Jul 17, 20252.652.692.592.662.64-0.37%1,839,031