Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.480
+0.150 (6.44%)
At close: Dec 20, 2024, 4:00 PM
2.470
-0.010 (-0.40%)
After-hours: Dec 20, 2024, 7:34 PM EST
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.30 | 2.53 | 2.30 | 2.48 | 2.48 | 6.44% | 44,749,487 |
| Dec 19, 2024 | 2.38 | 2.41 | 2.29 | 2.33 | 2.33 | -2.51% | 7,384,546 |
| Dec 18, 2024 | 2.62 | 2.69 | 2.36 | 2.39 | 2.39 | -6.64% | 6,154,202 |
| Dec 17, 2024 | 2.45 | 2.58 | 2.39 | 2.56 | 2.56 | 3.64% | 7,197,500 |
| Dec 16, 2024 | 2.47 | 2.55 | 2.33 | 2.47 | 2.47 | -1.59% | 5,254,007 |
| Dec 13, 2024 | 2.58 | 2.58 | 2.42 | 2.51 | 2.51 | -3.09% | 3,858,736 |
| Dec 12, 2024 | 2.60 | 2.70 | 2.53 | 2.59 | 2.59 | -0.77% | 3,731,500 |
| Dec 11, 2024 | 2.80 | 2.80 | 2.57 | 2.61 | 2.61 | -6.79% | 6,266,784 |
| Dec 10, 2024 | 2.81 | 2.87 | 2.71 | 2.80 | 2.80 | -0.36% | 2,978,400 |
| Dec 9, 2024 | 2.80 | 3.02 | 2.77 | 2.81 | 2.81 | 1.08% | 6,338,492 |
| Dec 6, 2024 | 2.73 | 2.79 | 2.70 | 2.78 | 2.78 | 1.46% | 2,581,936 |
| Dec 5, 2024 | 2.72 | 2.78 | 2.62 | 2.74 | 2.74 | -2.49% | 3,981,200 |
| Dec 4, 2024 | 2.81 | 2.83 | 2.76 | 2.81 | 2.81 | -0.71% | 2,579,541 |
| Dec 3, 2024 | 2.82 | 2.89 | 2.75 | 2.83 | 2.83 | 1.43% | 4,093,200 |
| Dec 2, 2024 | 2.78 | 2.81 | 2.70 | 2.79 | 2.79 | 0.36% | 3,790,304 |
| Nov 29, 2024 | 2.80 | 2.86 | 2.75 | 2.78 | 2.78 | -0.36% | 1,223,804 |
| Nov 27, 2024 | 2.77 | 2.84 | 2.75 | 2.79 | 2.79 | 1.09% | 1,356,200 |
| Nov 26, 2024 | 2.86 | 2.86 | 2.73 | 2.76 | 2.76 | -5.48% | 2,661,300 |
| Nov 25, 2024 | 2.78 | 2.93 | 2.77 | 2.92 | 2.92 | 5.42% | 3,994,761 |
| Nov 22, 2024 | 2.70 | 2.81 | 2.68 | 2.77 | 2.77 | 1.84% | 1,568,437 |
| Nov 21, 2024 | 2.60 | 2.74 | 2.60 | 2.72 | 2.72 | 5.02% | 1,776,310 |
| Nov 20, 2024 | 2.55 | 2.64 | 2.50 | 2.59 | 2.59 | - | 2,201,107 |
| Nov 19, 2024 | 2.66 | 2.67 | 2.47 | 2.59 | 2.59 | -2.63% | 2,615,000 |
| Nov 18, 2024 | 2.70 | 2.70 | 2.62 | 2.66 | 2.66 | -1.85% | 1,969,112 |
| Nov 15, 2024 | 2.82 | 2.84 | 2.71 | 2.71 | 2.71 | -2.87% | 1,905,200 |
| Nov 14, 2024 | 2.88 | 2.95 | 2.77 | 2.79 | 2.79 | -3.79% | 1,995,000 |
| Nov 13, 2024 | 2.94 | 2.99 | 2.87 | 2.90 | 2.90 | -1.02% | 2,754,200 |
| Nov 12, 2024 | 3.06 | 3.07 | 2.93 | 2.93 | 2.93 | -5.79% | 2,089,416 |
| Nov 11, 2024 | 3.27 | 3.28 | 3.05 | 3.11 | 3.11 | -2.20% | 1,787,504 |
| Nov 8, 2024 | 3.18 | 3.28 | 3.12 | 3.18 | 3.18 | 0.63% | 2,633,700 |
| Nov 7, 2024 | 3.02 | 3.31 | 3.01 | 3.16 | 3.16 | -4.53% | 2,091,100 |
| Nov 6, 2024 | 3.10 | 3.40 | 3.10 | 3.31 | 3.31 | 11.82% | 3,522,179 |
| Nov 5, 2024 | 3.01 | 3.06 | 2.93 | 2.96 | 2.96 | -2.31% | 2,707,867 |
| Nov 4, 2024 | 3.14 | 3.23 | 3.03 | 3.03 | 3.03 | -3.81% | 1,599,941 |
| Nov 1, 2024 | 3.23 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 2,199,700 |
| Oct 31, 2024 | 3.37 | 3.38 | 3.19 | 3.20 | 3.20 | -5.04% | 2,584,206 |
| Oct 30, 2024 | 3.26 | 3.43 | 3.26 | 3.37 | 3.37 | 2.74% | 1,386,257 |
| Oct 29, 2024 | 3.39 | 3.39 | 3.21 | 3.28 | 3.28 | -3.81% | 2,679,103 |
| Oct 28, 2024 | 3.61 | 3.66 | 3.40 | 3.41 | 3.41 | -5.80% | 3,424,431 |
| Oct 25, 2024 | 3.76 | 3.78 | 3.53 | 3.62 | 3.61 | -2.69% | 1,962,600 |
| Oct 24, 2024 | 3.59 | 3.72 | 3.56 | 3.72 | 3.71 | 3.62% | 2,873,183 |
| Oct 23, 2024 | 3.62 | 3.65 | 3.55 | 3.59 | 3.58 | -1.64% | 2,464,400 |
| Oct 22, 2024 | 3.58 | 3.67 | 3.51 | 3.65 | 3.64 | 1.96% | 3,494,906 |
| Oct 21, 2024 | 3.47 | 3.60 | 3.44 | 3.58 | 3.57 | 3.17% | 3,368,737 |
| Oct 18, 2024 | 3.77 | 3.80 | 3.46 | 3.47 | 3.46 | -8.20% | 3,196,019 |
| Oct 17, 2024 | 3.88 | 3.92 | 3.75 | 3.78 | 3.77 | -5.03% | 3,923,137 |
| Oct 16, 2024 | 4.39 | 4.53 | 3.77 | 3.98 | 3.97 | -16.39% | 7,785,404 |
| Oct 15, 2024 | 4.60 | 4.81 | 4.60 | 4.76 | 4.75 | 3.03% | 929,707 |
| Oct 14, 2024 | 4.73 | 4.73 | 4.61 | 4.62 | 4.61 | -2.74% | 688,200 |
| Oct 11, 2024 | 4.71 | 4.75 | 4.66 | 4.75 | 4.74 | 0.85% | 637,748 |
| Oct 10, 2024 | 4.67 | 4.72 | 4.65 | 4.71 | 4.70 | - | 676,624 |
| Oct 9, 2024 | 4.71 | 4.75 | 4.64 | 4.71 | 4.70 | -0.21% | 764,000 |
| Oct 8, 2024 | 4.84 | 4.84 | 4.62 | 4.72 | 4.71 | -2.28% | 741,700 |
| Oct 7, 2024 | 4.88 | 4.90 | 4.78 | 4.83 | 4.82 | -1.83% | 889,100 |
| Oct 4, 2024 | 4.79 | 4.93 | 4.74 | 4.92 | 4.91 | 4.90% | 826,300 |
| Oct 3, 2024 | 4.60 | 4.71 | 4.59 | 4.69 | 4.68 | 0.86% | 688,500 |
| Oct 2, 2024 | 4.52 | 4.69 | 4.52 | 4.65 | 4.64 | 1.75% | 780,700 |
| Oct 1, 2024 | 4.53 | 4.58 | 4.41 | 4.57 | 4.56 | 0.22% | 1,104,930 |
| Sep 30, 2024 | 4.84 | 4.85 | 4.55 | 4.56 | 4.55 | -5.98% | 1,277,873 |
| Sep 27, 2024 | 4.91 | 4.99 | 4.80 | 4.85 | 4.84 | 0.62% | 859,500 |
| Sep 26, 2024 | 4.80 | 4.89 | 4.78 | 4.82 | 4.81 | 1.47% | 797,838 |
| Sep 25, 2024 | 4.94 | 4.94 | 4.74 | 4.75 | 4.73 | -3.65% | 706,945 |
| Sep 24, 2024 | 4.88 | 4.99 | 4.88 | 4.93 | 4.92 | 1.65% | 745,896 |
| Sep 23, 2024 | 4.92 | 4.94 | 4.81 | 4.85 | 4.84 | -1.02% | 804,100 |
| Sep 20, 2024 | 4.91 | 5.00 | 4.84 | 4.90 | 4.89 | -1.21% | 5,231,102 |
| Sep 19, 2024 | 4.79 | 5.00 | 4.74 | 4.96 | 4.95 | 6.67% | 1,249,100 |
| Sep 18, 2024 | 4.60 | 4.84 | 4.57 | 4.65 | 4.64 | 0.87% | 1,022,800 |
| Sep 17, 2024 | 4.52 | 4.71 | 4.50 | 4.61 | 4.60 | 3.13% | 898,472 |
| Sep 16, 2024 | 4.64 | 4.67 | 4.46 | 4.47 | 4.46 | -3.04% | 1,131,138 |
| Sep 13, 2024 | 4.60 | 4.70 | 4.55 | 4.61 | 4.60 | 0.22% | 830,900 |
| Sep 12, 2024 | 4.43 | 4.70 | 4.43 | 4.60 | 4.59 | 3.84% | 905,600 |
| Sep 11, 2024 | 4.39 | 4.45 | 4.30 | 4.43 | 4.42 | - | 1,002,418 |
| Sep 10, 2024 | 4.63 | 4.66 | 4.38 | 4.43 | 4.42 | -4.11% | 1,087,626 |
| Sep 9, 2024 | 4.64 | 4.70 | 4.56 | 4.62 | 4.61 | -0.43% | 1,119,500 |
| Sep 6, 2024 | 4.60 | 4.74 | 4.57 | 4.64 | 4.63 | 0.87% | 952,200 |
| Sep 5, 2024 | 4.71 | 4.72 | 4.51 | 4.60 | 4.59 | -2.13% | 936,300 |
| Sep 4, 2024 | 4.67 | 4.87 | 4.66 | 4.70 | 4.69 | 0.21% | 1,175,030 |
| Sep 3, 2024 | 4.69 | 4.76 | 4.64 | 4.69 | 4.68 | - | 1,381,334 |
| Aug 30, 2024 | 4.77 | 4.79 | 4.59 | 4.69 | 4.68 | -0.85% | 1,115,155 |
| Aug 29, 2024 | 4.63 | 4.79 | 4.61 | 4.73 | 4.72 | 3.50% | 1,283,100 |
| Aug 28, 2024 | 4.63 | 4.67 | 4.56 | 4.57 | 4.56 | -1.51% | 997,869 |
| Aug 27, 2024 | 4.62 | 4.69 | 4.61 | 4.64 | 4.63 | 0.22% | 1,455,529 |
| Aug 26, 2024 | 4.58 | 4.67 | 4.50 | 4.63 | 4.62 | 2.89% | 1,561,981 |
| Aug 23, 2024 | 4.36 | 4.51 | 4.33 | 4.50 | 4.49 | 3.69% | 1,994,900 |
| Aug 22, 2024 | 4.44 | 4.49 | 4.32 | 4.34 | 4.33 | -2.91% | 1,545,350 |
| Aug 21, 2024 | 4.48 | 4.52 | 4.43 | 4.47 | 4.46 | - | 1,417,200 |
| Aug 20, 2024 | 4.58 | 4.63 | 4.47 | 4.47 | 4.46 | -3.46% | 656,600 |
| Aug 19, 2024 | 4.51 | 4.63 | 4.51 | 4.63 | 4.62 | 3.58% | 675,600 |
| Aug 16, 2024 | 4.45 | 4.52 | 4.43 | 4.47 | 4.46 | 0.22% | 792,000 |
| Aug 15, 2024 | 4.53 | 4.60 | 4.43 | 4.46 | 4.45 | 1.36% | 1,288,906 |
| Aug 14, 2024 | 4.40 | 4.45 | 4.37 | 4.40 | 4.39 | -0.45% | 1,325,128 |
| Aug 13, 2024 | 4.32 | 4.51 | 4.30 | 4.42 | 4.41 | 2.31% | 1,451,622 |
| Aug 12, 2024 | 4.67 | 4.67 | 4.26 | 4.32 | 4.31 | -7.30% | 2,067,594 |
| Aug 9, 2024 | 4.76 | 4.76 | 4.56 | 4.66 | 4.65 | -2.51% | 1,437,200 |
| Aug 8, 2024 | 4.86 | 4.91 | 4.74 | 4.78 | 4.77 | -1.04% | 1,722,411 |
| Aug 7, 2024 | 5.21 | 5.31 | 4.81 | 4.83 | 4.82 | -6.76% | 1,048,349 |
| Aug 6, 2024 | 5.08 | 5.26 | 5.01 | 5.18 | 5.17 | 2.17% | 893,740 |
| Aug 5, 2024 | 5.16 | 5.23 | 5.04 | 5.07 | 5.06 | -6.80% | 1,258,000 |
| Aug 2, 2024 | 5.60 | 5.60 | 5.29 | 5.44 | 5.42 | -0.73% | 1,450,633 |
| Aug 1, 2024 | 5.68 | 5.70 | 5.41 | 5.48 | 5.46 | -3.35% | 1,081,300 |