Skip to main content
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.540
+0.010 (0.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.551.581.511.541.540.65%10,024,964
Apr 27, 20261.541.581.521.531.53-0.65%8,716,272
Apr 24, 20261.451.551.431.541.547.69%5,649,304
Apr 23, 20261.531.571.391.431.43-6.54%7,941,202
Apr 22, 20261.511.561.511.531.530.66%5,508,570
Apr 21, 20261.541.621.511.521.52-0.65%20,942,173
Apr 20, 20261.421.541.421.531.526.25%21,629,302
Apr 17, 20261.401.461.361.441.434.35%14,361,904
Apr 16, 20261.391.411.361.381.37-1.43%2,836,711
Apr 15, 20261.321.401.311.401.395.26%8,943,351
Apr 14, 20261.351.361.311.331.32-0.75%10,589,371
Apr 13, 20261.251.351.231.341.336.35%11,507,995
Apr 10, 20261.281.311.211.261.25-2.33%17,892,137
Apr 9, 20261.291.351.271.291.28-20,044,668
Apr 8, 20261.311.351.201.291.281.57%65,241,599
Apr 7, 20261.301.321.211.271.26-3.05%9,502,440
Apr 6, 20261.281.391.271.311.303.15%30,631,258
Apr 2, 20261.191.301.171.271.267.63%82,938,394
Apr 1, 20261.191.221.151.181.17-12.92%51,730,837
Mar 31, 20261.551.571.131.361.35-24.30%12,027,246
Mar 30, 20261.771.831.761.791.780.56%2,979,835
Mar 27, 20261.781.801.761.781.77-0.56%969,956
Mar 26, 20261.761.831.761.791.780.56%1,452,809
Mar 25, 20261.761.801.761.781.771.14%1,682,402
Mar 24, 20261.831.841.751.761.75-4.86%1,731,481
Mar 23, 20261.841.901.801.851.843.35%2,009,000
Mar 20, 20262.012.011.791.791.78-10.50%4,217,239
Mar 19, 20262.082.101.962.001.99-4.31%1,857,125
Mar 18, 20262.132.152.092.092.08-2.79%1,100,376
Mar 17, 20262.112.162.112.152.142.38%1,085,466
Mar 16, 20262.092.132.092.102.090.96%759,565
Mar 13, 20262.072.092.042.082.070.97%1,239,772
Mar 12, 20262.042.102.042.062.05-1.44%671,438
Mar 11, 20262.112.162.052.092.08-2.34%1,176,570
Mar 10, 20262.122.192.122.142.13-0.93%1,104,352
Mar 9, 20262.152.202.082.162.15-2.26%1,624,506
Mar 6, 20262.272.292.192.212.20-4.33%1,266,518
Mar 5, 20262.312.342.272.312.29-0.86%1,019,229
Mar 4, 20262.272.342.252.332.313.10%1,954,343
Mar 3, 20262.172.292.172.262.250.44%1,678,689
Mar 2, 20262.162.282.152.252.24-2.17%1,336,283
Feb 27, 20262.342.382.262.302.28-2.95%3,415,952
Feb 26, 20262.352.432.292.372.357.24%3,597,127
Feb 25, 20262.182.232.162.212.201.84%1,806,601
Feb 24, 20262.142.182.082.172.161.88%853,158
Feb 23, 20262.102.202.102.132.12-0.47%1,267,694
Feb 20, 20262.182.182.112.142.130.47%892,282
Feb 19, 20262.152.212.082.132.12-1.84%1,028,605
Feb 18, 20262.242.252.142.172.16-1.81%748,657
Feb 17, 20262.192.252.132.212.20-863,193
Feb 13, 20262.252.272.202.212.20-1.78%1,080,956
Feb 12, 20262.342.432.192.252.24-2.17%1,475,061
Feb 11, 20262.302.342.282.302.281.32%2,304,994
Feb 10, 20262.232.312.222.272.261.79%1,556,798
Feb 9, 20262.212.252.182.232.221.36%1,384,790
Feb 6, 20262.182.242.142.202.192.80%2,466,837
Feb 5, 20262.132.172.082.142.130.94%1,942,286
Feb 4, 20262.072.162.052.122.113.41%2,195,494
Feb 3, 20261.982.061.952.052.043.54%1,777,816
Feb 2, 20262.022.041.961.981.97-0.50%2,376,726
Jan 30, 20261.972.021.931.991.98-3,403,498
Jan 29, 20261.982.021.961.991.980.51%2,863,491
Jan 28, 20262.042.041.951.981.97-1.00%2,865,288
Jan 27, 20262.032.031.952.001.99-2,345,956
Jan 26, 20262.032.071.962.001.99-1.96%2,132,035
Jan 23, 20262.072.082.022.042.02-2.39%1,423,318
Jan 22, 20262.132.192.062.092.07-1.88%1,424,580
Jan 21, 20262.092.182.082.132.112.40%2,709,479
Jan 20, 20262.102.132.072.082.06-3.26%1,862,603
Jan 16, 20262.152.182.132.152.13-843,780
Jan 15, 20262.082.212.082.152.132.38%1,211,649
Jan 14, 20262.132.152.092.102.08-1.41%787,651
Jan 13, 20262.122.162.092.132.110.95%640,172
Jan 12, 20262.142.172.082.112.09-1.86%1,292,028
Jan 9, 20262.092.162.082.152.132.87%2,518,299
Jan 8, 20262.042.162.032.092.071.95%1,210,264
Jan 7, 20262.072.092.032.052.03-0.97%1,190,635
Jan 6, 20261.962.121.962.072.054.02%1,504,040
Jan 5, 20261.862.021.861.991.974.74%1,452,874
Jan 2, 20261.851.981.831.901.883.26%1,445,969
Dec 31, 20251.761.841.751.841.823.37%1,331,579
Dec 30, 20251.731.801.731.781.762.30%654,571
Dec 29, 20251.751.761.721.741.72-0.57%1,282,385
Dec 26, 20251.721.771.721.751.731.16%549,596
Dec 24, 20251.731.741.661.731.71-838,292
Dec 23, 20251.881.881.701.731.71-6.49%1,269,514
Dec 22, 20251.901.931.841.851.83-3.14%1,397,974
Dec 19, 20251.901.931.901.911.890.53%1,820,589
Dec 18, 20251.881.911.851.901.881.60%870,161
Dec 17, 20251.931.931.861.871.85-1.58%690,101
Dec 16, 20251.891.911.861.901.881.06%1,058,628
Dec 15, 20251.901.921.851.881.86-1.05%1,388,989
Dec 12, 20251.901.961.891.901.880.53%896,481
Dec 11, 20251.891.961.881.891.87-641,364
Dec 10, 20251.811.901.811.891.873.28%1,149,409
Dec 9, 20251.841.851.761.831.810.55%1,878,487
Dec 8, 20251.811.831.791.821.800.55%1,289,746
Dec 5, 20251.801.851.801.811.79-824,377
Dec 4, 20251.861.861.801.811.79-2.69%782,484
Dec 3, 20251.761.881.751.861.846.29%1,416,229