Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.825
+0.045 (2.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.771.831.741.831.832.81%1,032,907
Apr 24, 20251.771.851.741.781.78-2,430,507
Apr 23, 20251.831.981.781.781.78-1.66%2,217,337
Apr 22, 20251.841.921.751.811.81-1.09%2,186,242
Apr 21, 20251.801.841.761.831.82-1,691,901
Apr 17, 20251.831.961.821.831.82-1.61%1,736,498
Apr 16, 20251.851.931.841.861.85-0.53%1,712,602
Apr 15, 20251.871.931.851.871.86-2,174,050
Apr 14, 20251.972.001.801.871.86-2.60%2,029,958
Apr 11, 20251.891.921.741.921.910.52%3,126,507
Apr 10, 20252.072.071.881.911.90-9.48%1,871,268
Apr 9, 20251.792.231.732.112.1014.67%4,778,604
Apr 8, 20251.832.071.801.841.831.66%3,615,739
Apr 7, 20251.811.941.711.811.80-6.70%4,678,459
Apr 4, 20252.012.021.751.941.93-8.27%5,386,230
Apr 3, 20252.502.582.112.122.10-19.58%3,484,374
Apr 2, 20252.562.632.552.632.620.77%1,075,417
Apr 1, 20252.582.682.562.612.60-1,396,691
Mar 31, 20252.562.642.532.612.60-0.76%1,962,316
Mar 28, 20252.682.702.602.632.62-2.59%1,806,873
Mar 27, 20252.772.772.662.702.69-2.53%997,404
Mar 26, 20252.772.812.732.772.760.36%1,003,470
Mar 25, 20252.892.902.762.762.75-3.83%2,156,046
Mar 24, 20252.852.922.812.872.852.14%2,053,501
Mar 21, 20252.902.912.782.812.80-4.42%3,694,814
Mar 20, 20252.973.032.902.942.92-1.67%2,513,362
Mar 19, 20252.703.082.682.992.9720.08%6,159,708
Mar 18, 20252.482.542.452.492.48-0.80%1,149,787
Mar 17, 20252.452.522.452.512.502.03%1,075,622
Mar 14, 20252.392.472.362.462.453.36%1,325,325
Mar 13, 20252.572.612.372.382.37-8.46%1,809,810
Mar 12, 20252.532.662.372.602.598.33%3,342,649
Mar 11, 20252.642.652.402.402.39-9.09%3,264,760
Mar 10, 20252.832.922.552.642.63-8.97%3,763,276
Mar 7, 20252.833.002.832.902.881.05%1,056,941
Mar 6, 20252.852.902.812.872.85-1.03%1,323,357
Mar 5, 20252.922.992.862.902.88-0.68%1,657,937
Mar 4, 20252.872.962.822.922.900.34%1,576,298
Mar 3, 20252.973.022.872.912.89-2.35%2,370,150
Feb 28, 20252.903.042.872.982.962.76%7,388,186
Feb 27, 20252.633.072.612.902.889.02%4,265,063
Feb 26, 20252.632.722.592.662.650.38%1,727,908
Feb 25, 20252.682.692.652.652.64-0.75%1,440,645
Feb 24, 20252.692.742.652.672.66-0.74%1,367,791
Feb 21, 20252.822.882.652.692.68-3.24%1,398,526
Feb 20, 20252.652.782.612.782.774.51%3,138,159
Feb 19, 20252.622.672.552.662.651.53%1,306,543
Feb 18, 20252.582.642.572.622.61-1,246,543
Feb 14, 20252.622.692.572.622.611.55%1,198,681
Feb 13, 20252.602.662.532.582.57-0.77%2,203,944