Skip to main content
logo
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.200
+0.060 (2.80%)
At close: Feb 6, 2026, 4:00 PM EST
2.230
+0.030 (1.36%)
After-hours: Feb 6, 2026, 7:29 PM EST

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.182.242.142.202.202.80%2,466,748
Feb 5, 20262.132.172.082.142.140.94%1,941,578
Feb 4, 20262.072.162.052.122.123.41%2,195,494
Feb 3, 20261.982.061.952.052.053.54%1,777,816
Feb 2, 20262.022.041.961.981.98-0.50%2,376,405
Jan 30, 20261.972.021.931.991.99-2,854,856
Jan 29, 20261.982.021.961.991.990.51%2,863,491
Jan 28, 20262.042.041.951.981.98-1.00%2,185,588
Jan 27, 20262.032.031.952.002.00-2,345,083
Jan 26, 20262.032.071.962.002.00-1.96%2,132,035
Jan 23, 20262.072.082.022.042.03-2.39%1,423,318
Jan 22, 20262.132.192.062.092.08-1.88%1,424,580
Jan 21, 20262.092.182.082.132.122.40%2,709,479
Jan 20, 20262.102.132.072.082.07-3.26%1,862,603
Jan 16, 20262.152.182.132.152.14-843,780
Jan 15, 20262.082.212.082.152.142.38%1,211,649
Jan 14, 20262.132.152.092.102.09-1.41%787,651
Jan 13, 20262.122.162.092.132.120.95%640,172
Jan 12, 20262.142.172.082.112.10-1.86%1,292,028
Jan 9, 20262.092.162.082.152.142.87%2,518,299
Jan 8, 20262.042.162.032.092.081.95%1,210,264
Jan 7, 20262.072.092.032.052.04-0.97%1,190,635
Jan 6, 20261.962.121.962.072.064.02%1,504,040
Jan 5, 20261.862.021.861.991.984.74%1,452,874
Jan 2, 20261.851.981.831.901.893.26%1,445,969
Dec 31, 20251.761.841.751.841.833.37%1,331,579
Dec 30, 20251.731.801.731.781.772.30%654,571
Dec 29, 20251.751.761.721.741.73-0.57%1,282,385
Dec 26, 20251.721.771.721.751.741.16%549,596
Dec 24, 20251.731.741.661.731.72-838,292
Dec 23, 20251.881.881.701.731.72-6.49%1,269,514
Dec 22, 20251.901.931.841.851.84-3.14%1,397,974
Dec 19, 20251.901.931.901.911.900.53%1,820,589
Dec 18, 20251.881.911.851.901.891.60%870,161
Dec 17, 20251.931.931.861.871.86-1.58%690,101
Dec 16, 20251.891.911.861.901.891.06%1,058,628
Dec 15, 20251.901.921.851.881.87-1.05%1,388,989
Dec 12, 20251.901.961.891.901.890.53%896,481
Dec 11, 20251.891.961.881.891.88-641,364
Dec 10, 20251.811.901.811.891.883.28%1,149,409
Dec 9, 20251.841.851.761.831.820.55%1,878,487
Dec 8, 20251.811.831.791.821.810.55%1,289,746
Dec 5, 20251.801.851.801.811.80-824,377
Dec 4, 20251.861.861.801.811.80-2.69%782,484
Dec 3, 20251.761.881.751.861.856.29%1,416,229
Dec 2, 20251.711.781.701.751.741.74%793,936
Dec 1, 20251.731.761.681.721.71-1.15%734,488
Nov 28, 20251.731.751.721.741.730.58%414,018
Nov 26, 20251.721.761.691.731.72-765,495
Nov 25, 20251.681.741.661.731.725.49%1,833,484