Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
8.60
-0.10 (-1.15%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Service Properties Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.65 | 8.72 | 8.47 | 8.60 | 8.60 | -1.15% | 1,574,551 |
| Jul 16, 2026 | 8.60 | 8.83 | 8.54 | 8.70 | 8.70 | 1.28% | 2,029,455 |
| Jul 15, 2026 | 8.53 | 8.76 | 8.49 | 8.59 | 8.59 | 0.59% | 1,405,940 |
| Jul 14, 2026 | 8.88 | 8.97 | 8.54 | 8.54 | 8.54 | -3.61% | 1,782,155 |
| Jul 13, 2026 | 8.83 | 9.02 | 8.72 | 8.86 | 8.86 | 0.34% | 2,619,601 |
| Jul 10, 2026 | 8.75 | 8.89 | 8.62 | 8.83 | 8.83 | 0.91% | 2,596,455 |
| Jul 9, 2026 | 8.57 | 8.76 | 8.30 | 8.75 | 8.75 | 2.10% | 2,978,942 |
| Jul 8, 2026 | 8.61 | 8.72 | 8.57 | 8.57 | 8.57 | -1.61% | 2,477,846 |
| Jul 7, 2026 | 8.80 | 8.92 | 8.53 | 8.71 | 8.71 | 0.11% | 2,885,118 |
| Jul 6, 2026 | 8.65 | 8.85 | 8.55 | 8.70 | 8.70 | 0.58% | 1,640,388 |
| Jul 2, 2026 | 8.35 | 8.70 | 8.35 | 8.65 | 8.65 | 2.98% | 2,160,328 |
| Jul 1, 2026 | 8.50 | 8.63 | 8.25 | 8.40 | 8.40 | -0.59% | 1,883,710 |
| Jun 30, 2026 | 8.45 | 8.83 | 8.28 | 8.45 | 8.45 | - | 2,278,040 |
| Jun 29, 2026 | 8.55 | 8.55 | 8.15 | 8.45 | 8.45 | -1.17% | 1,211,913 |
| Jun 26, 2026 | 8.45 | 8.60 | 8.13 | 8.55 | 8.55 | 0.59% | 5,861,661 |
| Jun 25, 2026 | 8.80 | 8.90 | 8.45 | 8.50 | 8.50 | -3.41% | 2,170,827 |
| Jun 24, 2026 | 8.55 | 8.80 | 8.50 | 8.80 | 8.80 | 2.92% | 2,343,211 |
| Jun 23, 2026 | 8.40 | 8.60 | 8.10 | 8.55 | 8.55 | 3.01% | 1,454,526 |
| Jun 22, 2026 | 8.30 | 8.53 | 8.20 | 8.30 | 8.30 | -1.78% | 1,478,692 |
| Jun 18, 2026 | 8.20 | 8.45 | 8.03 | 8.45 | 8.45 | 5.62% | 3,444,339 |
| Jun 17, 2026 | 8.25 | 8.58 | 8.00 | 8.00 | 8.00 | -1.23% | 1,746,215 |
| Jun 16, 2026 | 8.05 | 8.30 | 8.05 | 8.10 | 8.10 | 1.25% | 851,136 |
| Jun 15, 2026 | 8.20 | 8.30 | 7.95 | 8.00 | 8.00 | -1.23% | 885,602 |
| Jun 12, 2026 | 8.15 | 8.30 | 8.05 | 8.10 | 8.10 | -1.22% | 1,165,378 |
| Jun 11, 2026 | 8.35 | 8.48 | 8.10 | 8.20 | 8.20 | -1.20% | 953,642 |
| Jun 10, 2026 | 8.20 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 1,751,313 |
| Jun 9, 2026 | 7.60 | 8.30 | 7.60 | 8.20 | 8.20 | 6.49% | 2,099,294 |
| Jun 8, 2026 | 7.85 | 8.00 | 7.65 | 7.70 | 7.70 | -1.91% | 976,620 |
| Jun 5, 2026 | 8.20 | 8.25 | 7.75 | 7.85 | 7.85 | -4.85% | 1,741,076 |
| Jun 4, 2026 | 8.40 | 8.50 | 8.15 | 8.25 | 8.25 | -0.60% | 1,525,215 |
| Jun 3, 2026 | 8.50 | 8.55 | 8.25 | 8.30 | 8.30 | -3.49% | 786,397 |
| Jun 2, 2026 | 8.70 | 8.90 | 8.60 | 8.60 | 8.60 | -1.71% | 542,473 |
| Jun 1, 2026 | 8.80 | 8.95 | 8.65 | 8.75 | 8.75 | -2.23% | 683,810 |
| May 29, 2026 | 8.90 | 9.15 | 8.85 | 8.95 | 8.95 | -0.56% | 4,662,274 |
| May 28, 2026 | 8.70 | 9.13 | 8.70 | 9.00 | 9.00 | 2.86% | 1,433,995 |
| May 27, 2026 | 8.65 | 8.90 | 8.55 | 8.75 | 8.75 | 1.16% | 1,679,020 |
| May 26, 2026 | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | 1.17% | 1,066,930 |
| May 22, 2026 | 8.65 | 8.75 | 8.45 | 8.55 | 8.55 | -0.58% | 521,386 |
| May 21, 2026 | 8.75 | 8.90 | 8.45 | 8.60 | 8.60 | -2.82% | 1,056,406 |
| May 20, 2026 | 8.20 | 8.98 | 8.15 | 8.85 | 8.85 | 7.93% | 3,479,417 |
| May 19, 2026 | 8.60 | 8.70 | 8.13 | 8.20 | 8.20 | -4.65% | 1,736,779 |
| May 18, 2026 | 8.35 | 8.65 | 8.30 | 8.60 | 8.60 | 3.61% | 2,024,669 |
| May 15, 2026 | 8.30 | 8.35 | 7.95 | 8.30 | 8.30 | -1.78% | 1,335,381 |
| May 14, 2026 | 8.15 | 8.65 | 8.15 | 8.45 | 8.45 | 2.42% | 1,900,646 |
| May 13, 2026 | 8.20 | 8.80 | 8.13 | 8.25 | 8.25 | 1.85% | 3,114,705 |
| May 12, 2026 | 8.05 | 8.40 | 7.83 | 8.10 | 8.10 | 1.25% | 3,118,975 |
| May 11, 2026 | 8.05 | 8.28 | 7.75 | 8.00 | 8.00 | -2.44% | 1,697,868 |
| May 8, 2026 | 7.95 | 8.25 | 7.73 | 8.20 | 8.20 | 6.49% | 2,312,874 |
| May 7, 2026 | 7.60 | 7.95 | 7.40 | 7.70 | 7.70 | -2.53% | 1,591,370 |
| May 6, 2026 | 8.00 | 8.10 | 7.68 | 7.90 | 7.90 | 2.60% | 1,217,525 |