Skip to main content
logo
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.530
+0.090 (6.25%)
At close: Apr 20, 2026, 4:00 PM EDT
1.530
0.00 (0.00%)
After-hours: Apr 20, 2026, 7:44 PM EDT

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20261.421.541.421.531.526.25%21,628,698
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