Skip to main content
logo
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.000
-0.050 (-2.44%)
Nov 7, 2025, 4:00 PM EST - Market closed

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252.052.151.992.002.00-2.44%2,541,712
Nov 6, 20251.972.251.972.052.05-5.96%1,779,723
Nov 5, 20251.972.191.952.182.1810.66%2,763,122
Nov 4, 20252.072.101.971.971.97-5.29%1,876,361
Nov 3, 20252.132.152.072.082.08-2.80%1,105,383
Oct 31, 20252.132.182.102.142.14-0.93%1,484,153
Oct 30, 20252.152.202.132.162.16-0.92%871,122
Oct 29, 20252.202.272.172.182.18-1.80%1,010,220
Oct 28, 20252.292.332.202.222.22-3.06%1,018,731
Oct 27, 20252.362.372.292.292.29-3.38%1,318,516
Oct 24, 20252.402.422.372.372.36-0.42%1,460,318
Oct 23, 20252.362.392.322.382.371.28%847,594
Oct 22, 20252.262.352.252.352.343.98%1,005,642
Oct 21, 20252.322.342.262.262.25-3.00%914,997
Oct 20, 20252.302.372.282.332.322.64%1,105,649
Oct 17, 20252.322.322.262.272.26-2.16%1,040,713
Oct 16, 20252.312.342.252.322.311.31%2,704,002
Oct 15, 20252.282.382.262.292.280.44%1,403,016
Oct 14, 20252.262.362.242.282.27-0.87%1,622,939
Oct 13, 20252.302.332.282.302.291.32%759,690
Oct 10, 20252.352.402.272.272.26-3.40%1,523,020
Oct 9, 20252.472.502.352.352.34-5.62%1,346,288
Oct 8, 20252.502.532.442.492.480.40%1,107,428
Oct 7, 20252.542.542.452.482.47-2.36%1,207,191
Oct 6, 20252.632.652.532.542.53-3.79%936,031
Oct 3, 20252.622.702.612.642.630.38%720,809
Oct 2, 20252.662.692.562.632.62-1.50%884,554
Oct 1, 20252.702.722.672.672.66-1.48%951,873
Sep 30, 20252.662.732.652.712.701.50%1,473,825
Sep 29, 20252.752.752.672.672.66-2.91%1,122,825
Sep 26, 20252.742.782.732.752.740.73%853,688
Sep 25, 20252.742.742.692.732.72-0.73%1,280,958
Sep 24, 20252.742.772.712.752.74-1,028,133
Sep 23, 20252.832.902.752.752.74-2.48%855,365
Sep 22, 20252.792.842.752.822.81-1,294,607
Sep 19, 20252.902.912.792.822.81-2.76%3,209,491
Sep 18, 20252.803.012.792.902.894.69%2,791,685
Sep 17, 20252.832.872.722.772.76-1.77%2,044,721
Sep 16, 20252.902.932.802.822.81-2.76%1,959,138
Sep 15, 20252.882.942.862.902.891.75%1,722,985
Sep 12, 20252.902.922.852.852.84-2.06%968,745
Sep 11, 20252.802.922.772.912.903.56%1,102,959
Sep 10, 20252.752.872.722.812.80-1.40%1,236,301
Sep 9, 20252.792.862.732.852.841.42%1,436,152
Sep 8, 20252.892.922.742.812.80-2.43%1,049,183
Sep 5, 20252.802.952.792.882.873.97%1,884,038
Sep 4, 20252.752.782.672.772.761.47%1,007,372
Sep 3, 20252.612.742.612.732.723.80%848,913
Sep 2, 20252.682.692.612.632.62-2.59%898,701
Aug 29, 20252.712.742.672.702.69-0.74%870,489