Service Properties Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	2.82	2.88	2.65	2.69	2.69	-3.24%	1,398,526
Feb 20, 2025	2.65	2.78	2.61	2.78	2.78	4.51%	3,138,159
Feb 19, 2025	2.62	2.67	2.55	2.66	2.66	1.53%	1,306,543
Feb 18, 2025	2.58	2.64	2.57	2.62	2.62	-	1,246,543
Feb 14, 2025	2.62	2.69	2.57	2.62	2.62	1.55%	1,198,681
Feb 13, 2025	2.60	2.66	2.53	2.58	2.58	-0.77%	2,203,944
Feb 12, 2025	2.77	2.81	2.60	2.60	2.60	-7.14%	1,787,015
Feb 11, 2025	2.77	2.84	2.77	2.80	2.80	-0.71%	1,167,621
Feb 10, 2025	2.87	2.90	2.81	2.82	2.82	-1.05%	792,397
Feb 7, 2025	2.82	2.88	2.79	2.85	2.85	0.71%	967,852
Feb 6, 2025	2.81	2.88	2.78	2.83	2.83	1.43%	1,087,715
Feb 5, 2025	2.79	2.88	2.78	2.79	2.79	-	2,673,004
Feb 4, 2025	2.71	2.86	2.71	2.79	2.79	1.82%	1,532,601
Feb 3, 2025	2.82	2.88	2.70	2.74	2.74	-3.86%	1,558,081
Jan 31, 2025	2.89	2.94	2.82	2.85	2.85	-0.35%	1,142,895
Jan 30, 2025	2.81	2.95	2.81	2.86	2.86	2.51%	1,267,707
Jan 29, 2025	2.89	2.91	2.75	2.79	2.79	-2.45%	1,304,170
Jan 28, 2025	2.86	2.93	2.81	2.86	2.86	-1.04%	1,293,044
Jan 27, 2025	2.73	2.94	2.69	2.89	2.89	5.47%	1,848,783
Jan 24, 2025	2.69	2.79	2.65	2.74	2.73	0.74%	1,361,556
Jan 23, 2025	2.65	2.73	2.62	2.72	2.71	2.64%	1,433,541
Jan 22, 2025	2.68	2.68	2.57	2.65	2.64	-1.85%	2,222,727
Jan 21, 2025	2.65	2.72	2.64	2.70	2.69	3.85%	1,597,901
Jan 17, 2025	2.58	2.65	2.55	2.60	2.59	1.96%	1,574,287
Jan 16, 2025	2.63	2.68	2.54	2.55	2.54	-3.41%	1,414,256
Jan 15, 2025	2.69	2.72	2.63	2.64	2.63	1.15%	1,057,886
Jan 14, 2025	2.63	2.67	2.58	2.61	2.60	0.38%	1,303,282
Jan 13, 2025	2.58	2.62	2.54	2.60	2.59	1.17%	1,442,358
Jan 10, 2025	2.56	2.59	2.50	2.57	2.56	-0.77%	1,695,915
Jan 8, 2025	2.53	2.62	2.47	2.59	2.58	0.78%	1,454,143
Jan 7, 2025	2.56	2.66	2.53	2.57	2.56	-	3,283,386
Jan 6, 2025	2.52	2.63	2.52	2.57	2.56	1.98%	2,857,930
Jan 3, 2025	2.54	2.56	2.47	2.52	2.51	0.40%	1,273,261
Jan 2, 2025	2.58	2.61	2.44	2.51	2.50	-1.18%	1,499,951
Dec 31, 2024	2.46	2.56	2.46	2.54	2.53	3.67%	2,584,164
Dec 30, 2024	2.49	2.50	2.40	2.45	2.44	-1.61%	1,843,485
Dec 27, 2024	2.57	2.63	2.48	2.49	2.48	-3.11%	2,282,736
Dec 26, 2024	2.43	2.59	2.42	2.57	2.56	4.47%	3,839,869
Dec 24, 2024	2.45	2.48	2.40	2.46	2.45	0.82%	994,819
Dec 23, 2024	2.48	2.58	2.31	2.44	2.43	-1.61%	6,466,692
Dec 20, 2024	2.30	2.53	2.30	2.48	2.47	6.44%	47,778,338
Dec 19, 2024	2.38	2.41	2.29	2.33	2.32	-2.51%	7,384,546
Dec 18, 2024	2.62	2.69	2.36	2.39	2.38	-6.64%	6,154,202
Dec 17, 2024	2.45	2.58	2.39	2.56	2.55	3.64%	7,197,456
Dec 16, 2024	2.47	2.55	2.33	2.47	2.46	-1.59%	5,254,007
Dec 13, 2024	2.58	2.58	2.42	2.51	2.50	-3.09%	3,858,736
Dec 12, 2024	2.60	2.70	2.53	2.59	2.58	-0.77%	3,731,470
Dec 11, 2024	2.80	2.80	2.57	2.61	2.60	-6.79%	6,266,784
Dec 10, 2024	2.81	2.87	2.71	2.80	2.79	-0.36%	2,978,353
Dec 9, 2024	2.80	3.02	2.77	2.81	2.80	1.08%	6,338,492
Dec 6, 2024	2.73	2.79	2.70	2.78	2.77	1.46%	2,581,936
Dec 5, 2024	2.72	2.78	2.62	2.74	2.73	-2.49%	3,981,195
Dec 4, 2024	2.81	2.83	2.76	2.81	2.80	-0.71%	2,579,541
Dec 3, 2024	2.82	2.89	2.75	2.83	2.82	1.43%	4,093,181
Dec 2, 2024	2.78	2.81	2.70	2.79	2.78	0.36%	3,790,304
Nov 29, 2024	2.80	2.86	2.75	2.78	2.77	-0.36%	1,223,804
Nov 27, 2024	2.77	2.84	2.75	2.79	2.78	1.09%	1,356,189
Nov 26, 2024	2.86	2.86	2.73	2.76	2.75	-5.48%	2,661,280
Nov 25, 2024	2.78	2.93	2.77	2.92	2.91	5.42%	3,994,761
Nov 22, 2024	2.70	2.81	2.68	2.77	2.76	1.84%	1,568,437
Nov 21, 2024	2.60	2.74	2.60	2.72	2.71	5.02%	1,776,310
Nov 20, 2024	2.55	2.64	2.50	2.59	2.58	-	2,201,107
Nov 19, 2024	2.66	2.67	2.47	2.59	2.58	-2.63%	2,614,989
Nov 18, 2024	2.70	2.70	2.62	2.66	2.65	-1.85%	1,969,112
Nov 15, 2024	2.82	2.84	2.71	2.71	2.70	-2.87%	1,905,163
Nov 14, 2024	2.88	2.95	2.77	2.79	2.78	-3.79%	1,994,995
Nov 13, 2024	2.94	2.99	2.87	2.90	2.89	-1.02%	2,754,175
Nov 12, 2024	3.06	3.07	2.93	2.93	2.92	-5.79%	2,089,416
Nov 11, 2024	3.27	3.28	3.05	3.11	3.10	-2.20%	1,787,504
Nov 8, 2024	3.18	3.28	3.12	3.18	3.17	0.63%	2,633,680
Nov 7, 2024	3.02	3.31	3.01	3.16	3.15	-4.53%	2,091,095
Nov 6, 2024	3.10	3.40	3.10	3.31	3.30	11.82%	3,522,179
Nov 5, 2024	3.01	3.06	2.93	2.96	2.95	-2.31%	2,707,867
Nov 4, 2024	3.14	3.23	3.03	3.03	3.02	-3.81%	1,599,941
Nov 1, 2024	3.23	3.30	3.15	3.15	3.14	-1.56%	2,199,700
Oct 31, 2024	3.37	3.38	3.19	3.20	3.19	-5.04%	2,584,206
Oct 30, 2024	3.26	3.43	3.26	3.37	3.36	2.74%	1,386,257
Oct 29, 2024	3.39	3.39	3.21	3.28	3.27	-3.81%	2,679,103
Oct 28, 2024	3.61	3.66	3.40	3.41	3.40	-5.80%	3,424,431
Oct 25, 2024	3.76	3.78	3.53	3.62	3.60	-2.69%	1,962,596
Oct 24, 2024	3.59	3.72	3.56	3.72	3.70	3.62%	2,873,183
Oct 23, 2024	3.62	3.65	3.55	3.59	3.57	-1.64%	2,464,363
Oct 22, 2024	3.58	3.67	3.51	3.65	3.63	1.96%	3,494,906
Oct 21, 2024	3.47	3.60	3.44	3.58	3.56	3.17%	3,368,737
Oct 18, 2024	3.77	3.80	3.46	3.47	3.45	-8.20%	3,196,019
Oct 17, 2024	3.88	3.92	3.75	3.78	3.76	-5.03%	3,923,137
Oct 16, 2024	4.39	4.53	3.77	3.98	3.96	-16.39%	7,785,404
Oct 15, 2024	4.60	4.81	4.60	4.76	4.73	3.03%	929,707
Oct 14, 2024	4.73	4.73	4.61	4.62	4.59	-2.74%	688,175
Oct 11, 2024	4.71	4.75	4.66	4.75	4.72	0.85%	637,748
Oct 10, 2024	4.67	4.72	4.65	4.71	4.68	-	676,624
Oct 9, 2024	4.71	4.75	4.65	4.71	4.68	-0.21%	763,960
Oct 8, 2024	4.84	4.84	4.62	4.72	4.69	-2.28%	741,670
Oct 7, 2024	4.88	4.90	4.78	4.83	4.80	-1.83%	889,072
Oct 4, 2024	4.79	4.93	4.74	4.92	4.89	4.90%	826,251
Oct 3, 2024	4.60	4.71	4.59	4.69	4.66	0.86%	688,484
Oct 2, 2024	4.52	4.69	4.52	4.65	4.62	1.75%	780,687
Oct 1, 2024	4.53	4.58	4.41	4.57	4.54	0.22%	1,104,930
Sep 30, 2024	4.84	4.85	4.55	4.56	4.53	-5.98%	1,277,873
Sep 27, 2024	4.91	4.99	4.80	4.85	4.82	0.62%	859,497