Skip to main content
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.630
-0.070 (-2.59%)
At close: Mar 28, 2025, 4:00 PM
2.650
+0.020 (0.75%)
Pre-market: Mar 31, 2025, 8:31 AM EDT

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.682.702.602.632.63-2.59%1,806,873
Mar 27, 20252.772.772.662.702.70-2.53%997,404
Mar 26, 20252.772.812.732.772.770.36%1,003,470
Mar 25, 20252.892.902.762.762.76-3.83%2,156,046
Mar 24, 20252.852.922.812.872.872.14%2,053,501
Mar 21, 20252.902.912.782.812.81-4.42%3,694,814
Mar 20, 20252.973.032.902.942.94-1.67%2,513,362
Mar 19, 20252.703.082.682.992.9920.08%6,159,708
Mar 18, 20252.482.542.452.492.49-0.80%1,149,787
Mar 17, 20252.452.522.452.512.512.03%1,075,622
Mar 14, 20252.392.472.362.462.463.36%1,325,325
Mar 13, 20252.572.612.372.382.38-8.46%1,809,810
Mar 12, 20252.532.662.372.602.608.33%3,342,649
Mar 11, 20252.642.652.402.402.40-9.09%3,264,760
Mar 10, 20252.832.922.552.642.64-8.97%3,763,276
Mar 7, 20252.833.002.832.902.901.05%1,056,941
Mar 6, 20252.852.902.812.872.87-1.03%1,323,357
Mar 5, 20252.922.992.862.902.90-0.68%1,657,937
Mar 4, 20252.872.962.822.922.920.34%1,576,298
Mar 3, 20252.973.022.872.912.91-2.35%2,370,150
Feb 28, 20252.903.042.872.982.982.76%7,388,186
Feb 27, 20252.633.072.612.902.909.02%4,265,063
Feb 26, 20252.632.722.592.662.660.38%1,727,908
Feb 25, 20252.682.692.652.652.65-0.75%1,440,645
Feb 24, 20252.692.742.652.672.67-0.74%1,367,791
Feb 21, 20252.822.882.652.692.69-3.24%1,398,526
Feb 20, 20252.652.782.612.782.784.51%3,138,159
Feb 19, 20252.622.672.552.662.661.53%1,306,543
Feb 18, 20252.582.642.572.622.62-1,246,543
Feb 14, 20252.622.692.572.622.621.55%1,198,681
Feb 13, 20252.602.662.532.582.58-0.77%2,203,944
Feb 12, 20252.772.812.602.602.60-7.14%1,787,015
Feb 11, 20252.772.842.772.802.80-0.71%1,167,621
Feb 10, 20252.872.902.812.822.82-1.05%792,397
Feb 7, 20252.822.882.792.852.850.71%967,852
Feb 6, 20252.812.882.782.832.831.43%1,087,715
Feb 5, 20252.792.882.782.792.79-2,673,004
Feb 4, 20252.712.862.712.792.791.82%1,532,601
Feb 3, 20252.822.882.702.742.74-3.86%1,558,081
Jan 31, 20252.892.942.822.852.85-0.35%1,142,895
Jan 30, 20252.812.952.812.862.862.51%1,267,707
Jan 29, 20252.892.912.752.792.79-2.45%1,304,170
Jan 28, 20252.862.932.812.862.86-1.04%1,293,044
Jan 27, 20252.732.942.692.892.895.47%1,848,783
Jan 24, 20252.692.792.652.742.730.74%1,361,556
Jan 23, 20252.652.732.622.722.712.64%1,433,541
Jan 22, 20252.682.682.572.652.64-1.85%2,222,727
Jan 21, 20252.652.722.642.702.693.85%1,597,901
Jan 17, 20252.582.652.552.602.591.96%1,574,287
Jan 16, 20252.632.682.542.552.54-3.41%1,414,256