Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.130
+0.050 (2.40%)
Jan 21, 2026, 4:00 PM EST - Market closed
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.09 | 2.18 | 2.08 | 2.13 | 2.13 | 2.40% | 2,709,479 |
| Jan 20, 2026 | 2.10 | 2.13 | 2.07 | 2.08 | 2.08 | -3.26% | 1,862,602 |
| Jan 16, 2026 | 2.15 | 2.18 | 2.13 | 2.15 | 2.15 | - | 843,775 |
| Jan 15, 2026 | 2.08 | 2.21 | 2.08 | 2.15 | 2.15 | 2.38% | 1,211,649 |
| Jan 14, 2026 | 2.13 | 2.15 | 2.09 | 2.10 | 2.10 | -1.41% | 787,651 |
| Jan 13, 2026 | 2.12 | 2.16 | 2.09 | 2.13 | 2.13 | 0.95% | 640,172 |
| Jan 12, 2026 | 2.14 | 2.17 | 2.08 | 2.11 | 2.11 | -1.86% | 1,292,028 |
| Jan 9, 2026 | 2.09 | 2.16 | 2.08 | 2.15 | 2.15 | 2.87% | 2,518,299 |
| Jan 8, 2026 | 2.04 | 2.16 | 2.03 | 2.09 | 2.09 | 1.95% | 1,210,264 |
| Jan 7, 2026 | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | -0.97% | 1,190,635 |
| Jan 6, 2026 | 1.96 | 2.12 | 1.96 | 2.07 | 2.07 | 4.02% | 1,504,040 |
| Jan 5, 2026 | 1.86 | 2.02 | 1.86 | 1.99 | 1.99 | 4.74% | 1,452,874 |
| Jan 2, 2026 | 1.85 | 1.98 | 1.83 | 1.90 | 1.90 | 3.26% | 1,445,969 |
| Dec 31, 2025 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | 3.37% | 1,331,579 |
| Dec 30, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 2.30% | 654,571 |
| Dec 29, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 1,282,385 |
| Dec 26, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 549,596 |
| Dec 24, 2025 | 1.73 | 1.74 | 1.66 | 1.73 | 1.73 | - | 838,292 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.70 | 1.73 | 1.73 | -6.49% | 1,269,514 |
| Dec 22, 2025 | 1.90 | 1.93 | 1.84 | 1.85 | 1.85 | -3.14% | 1,397,974 |
| Dec 19, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 1,820,589 |
| Dec 18, 2025 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | 1.60% | 870,161 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -1.58% | 690,101 |
| Dec 16, 2025 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 1.06% | 1,058,628 |
| Dec 15, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 1,388,989 |
| Dec 12, 2025 | 1.90 | 1.96 | 1.89 | 1.90 | 1.90 | 0.53% | 896,481 |
| Dec 11, 2025 | 1.89 | 1.96 | 1.88 | 1.89 | 1.89 | - | 641,364 |
| Dec 10, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 3.28% | 1,149,409 |
| Dec 9, 2025 | 1.84 | 1.85 | 1.76 | 1.83 | 1.83 | 0.55% | 1,878,487 |
| Dec 8, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 1,289,746 |
| Dec 5, 2025 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | - | 824,377 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 782,484 |
| Dec 3, 2025 | 1.76 | 1.88 | 1.75 | 1.86 | 1.86 | 6.29% | 1,416,229 |
| Dec 2, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 1.74% | 793,936 |
| Dec 1, 2025 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 734,488 |
| Nov 28, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 414,018 |
| Nov 26, 2025 | 1.72 | 1.76 | 1.69 | 1.73 | 1.73 | - | 765,495 |
| Nov 25, 2025 | 1.68 | 1.74 | 1.66 | 1.73 | 1.73 | 5.49% | 1,833,484 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -4.09% | 1,381,860 |
| Nov 21, 2025 | 1.61 | 1.71 | 1.59 | 1.71 | 1.71 | 5.56% | 1,370,417 |
| Nov 20, 2025 | 1.58 | 1.68 | 1.57 | 1.62 | 1.62 | 3.85% | 1,965,295 |
| Nov 19, 2025 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 1,167,152 |
| Nov 18, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 1,400,238 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 1,779,316 |
| Nov 14, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 1,734,940 |
| Nov 13, 2025 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.13% | 1,568,815 |
| Nov 12, 2025 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -1.67% | 1,258,750 |
| Nov 11, 2025 | 1.89 | 1.94 | 1.80 | 1.80 | 1.80 | -5.76% | 1,260,864 |
| Nov 10, 2025 | 2.01 | 2.02 | 1.87 | 1.91 | 1.91 | -4.50% | 1,888,507 |
| Nov 7, 2025 | 2.05 | 2.15 | 1.99 | 2.00 | 2.00 | -2.44% | 2,589,224 |