Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.890
-0.010 (-0.34%)
Nov 14, 2024, 11:09 AM EST - Market open

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20242.942.992.872.902.90-1.02%2,754,175
Nov 12, 20243.063.072.932.932.93-5.79%2,089,416
Nov 11, 20243.273.283.053.113.11-2.20%1,787,504
Nov 8, 20243.183.283.123.183.180.63%2,633,680
Nov 7, 20243.023.313.013.163.16-4.53%2,091,095
Nov 6, 20243.103.403.103.313.3111.82%3,522,179
Nov 5, 20243.013.062.932.962.96-2.31%2,707,867
Nov 4, 20243.143.233.033.033.03-3.81%1,599,941
Nov 1, 20243.233.303.153.153.15-1.56%2,199,700
Oct 31, 20243.373.383.193.203.20-5.04%2,584,206
Oct 30, 20243.263.433.263.373.372.74%1,386,257
Oct 29, 20243.393.393.213.283.28-3.81%2,679,103
Oct 28, 20243.613.663.403.413.41-5.80%3,424,431
Oct 25, 20243.763.783.533.623.61-2.69%1,962,596
Oct 24, 20243.593.723.563.723.713.62%2,873,183
Oct 23, 20243.623.653.553.593.58-1.64%2,464,363
Oct 22, 20243.583.673.513.653.641.96%3,494,906
Oct 21, 20243.473.603.443.583.573.17%3,368,737
Oct 18, 20243.773.803.463.473.46-8.20%3,196,019
Oct 17, 20243.883.923.753.783.77-5.03%3,923,137
Oct 16, 20244.394.533.773.983.97-16.39%7,785,404
Oct 15, 20244.604.814.604.764.753.03%929,707
Oct 14, 20244.734.734.614.624.61-2.74%688,175
Oct 11, 20244.714.754.664.754.740.85%637,748
Oct 10, 20244.674.724.654.714.70-676,624
Oct 9, 20244.714.754.654.714.70-0.21%763,960
Oct 8, 20244.844.844.624.724.71-2.28%741,670
Oct 7, 20244.884.904.784.834.82-1.83%889,072
Oct 4, 20244.794.934.744.924.914.90%826,251
Oct 3, 20244.604.714.594.694.680.86%688,484
Oct 2, 20244.524.694.524.654.641.75%780,687
Oct 1, 20244.534.584.414.574.560.22%1,104,930
Sep 30, 20244.844.854.554.564.55-5.98%1,277,873
Sep 27, 20244.914.994.804.854.840.62%859,497
Sep 26, 20244.804.894.784.824.811.58%797,838
Sep 25, 20244.944.944.744.754.73-3.75%706,945
Sep 24, 20244.884.994.884.934.921.65%745,896
Sep 23, 20244.924.944.814.854.84-1.02%804,074
Sep 20, 20244.915.004.844.904.89-1.21%5,231,102
Sep 19, 20244.795.004.744.964.956.67%1,249,085
Sep 18, 20244.604.844.574.654.640.87%1,022,758
Sep 17, 20244.524.714.504.614.603.13%898,472
Sep 16, 20244.644.674.464.474.46-3.04%1,131,138
Sep 13, 20244.604.704.554.614.600.22%830,884
Sep 12, 20244.434.704.434.604.593.84%905,593
Sep 11, 20244.394.454.304.434.42-1,002,418
Sep 10, 20244.634.664.384.434.42-4.11%1,087,626
Sep 9, 20244.644.704.564.624.61-0.43%1,119,498
Sep 6, 20244.604.744.574.644.630.87%952,166
Sep 5, 20244.714.724.514.604.59-2.13%936,281
Sep 4, 20244.674.874.664.704.690.21%1,174,822
Sep 3, 20244.694.764.644.694.68-1,381,334
Aug 30, 20244.774.794.594.694.68-0.85%1,115,155
Aug 29, 20244.634.794.614.734.723.50%1,283,086
Aug 28, 20244.634.674.564.574.56-1.51%997,869
Aug 27, 20244.624.694.614.644.630.22%1,455,529
Aug 26, 20244.584.674.504.634.622.89%1,561,981
Aug 23, 20244.364.514.334.504.493.69%1,994,878
Aug 22, 20244.444.494.324.344.33-2.91%1,545,350
Aug 21, 20244.484.524.444.474.46-1,417,193
Aug 20, 20244.584.634.474.474.46-3.46%656,593
Aug 19, 20244.514.634.514.634.623.58%675,594
Aug 16, 20244.454.524.434.474.460.22%791,981
Aug 15, 20244.534.604.434.464.451.36%1,288,906
Aug 14, 20244.404.454.374.404.39-0.45%1,325,128
Aug 13, 20244.324.514.304.424.412.31%1,451,622
Aug 12, 20244.674.674.264.324.31-7.30%2,067,594
Aug 9, 20244.764.764.564.664.65-2.51%1,437,167
Aug 8, 20244.864.914.744.784.77-1.04%1,722,411
Aug 7, 20245.215.314.814.834.82-6.76%1,048,349
Aug 6, 20245.085.265.015.185.172.17%893,740
Aug 5, 20245.165.235.045.075.06-6.80%1,257,972
Aug 2, 20245.605.605.295.445.42-0.73%1,450,633
Aug 1, 20245.685.705.415.485.46-3.35%1,081,285
Jul 31, 20245.835.885.665.675.65-2.91%1,708,522
Jul 30, 20245.805.875.785.845.821.04%498,154
Jul 29, 20245.805.805.705.785.76-0.34%515,995
Jul 26, 20245.705.825.675.805.783.94%986,018
Jul 25, 20245.585.685.515.585.560.72%1,304,445
Jul 24, 20245.685.795.535.545.52-3.99%1,198,877
Jul 23, 20245.725.905.695.775.75-1,307,744
Jul 22, 20245.795.795.465.775.75-2.70%1,514,203
Jul 19, 20246.066.085.935.935.72-1.82%2,292,552
Jul 18, 20246.026.345.966.045.82-0.98%3,153,024
Jul 17, 20245.866.185.846.105.883.57%2,388,989
Jul 16, 20245.765.935.695.895.683.70%1,647,583
Jul 15, 20245.485.705.445.685.474.99%1,821,285
Jul 12, 20245.405.495.335.415.211.69%1,448,198
Jul 11, 20245.255.445.245.325.134.11%1,416,978
Jul 10, 20245.085.185.075.114.920.79%822,786
Jul 9, 20245.025.125.005.074.890.20%1,316,000
Jul 8, 20245.085.155.025.064.880.40%600,499
Jul 5, 20245.045.084.995.044.86-0.40%831,604
Jul 3, 20245.075.165.045.064.880.40%371,787
Jul 2, 20245.045.064.955.044.860.60%822,184
Jul 1, 20245.115.165.005.014.83-2.53%899,740
Jun 28, 20244.955.254.915.144.954.90%2,382,991
Jun 27, 20244.884.924.814.904.720.20%995,865
Jun 26, 20244.924.974.874.894.71-2.00%1,573,416
Jun 25, 20245.055.064.924.994.81-1.77%1,107,557