Skip to main content
logo
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.900
+0.050 (1.75%)
Sep 15, 2025, 4:00 PM EDT - Market closed

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252.882.942.862.902.901.75%1,722,985
Sep 12, 20252.902.922.852.852.85-2.06%968,745
Sep 11, 20252.802.922.772.912.913.56%1,102,959
Sep 10, 20252.752.872.722.812.81-1.40%1,236,301
Sep 9, 20252.792.862.732.852.851.42%1,436,152
Sep 8, 20252.892.922.742.812.81-2.43%1,049,183
Sep 5, 20252.802.952.792.882.883.97%1,884,038
Sep 4, 20252.752.782.672.772.771.47%1,007,372
Sep 3, 20252.612.742.612.732.733.80%848,913
Sep 2, 20252.682.692.612.632.63-2.59%898,701
Aug 29, 20252.712.742.672.702.70-0.74%870,489
Aug 28, 20252.732.742.662.722.72-0.37%551,259
Aug 27, 20252.682.752.682.732.731.49%960,078
Aug 26, 20252.752.802.682.692.69-1.47%644,616
Aug 25, 20252.792.792.712.732.73-2.50%547,272
Aug 22, 20252.652.862.622.802.807.28%1,600,802
Aug 21, 20252.632.632.552.612.61-0.76%710,025
Aug 20, 20252.662.692.612.632.63-0.75%702,246
Aug 19, 20252.612.662.582.652.652.71%593,472
Aug 18, 20252.502.622.502.582.583.20%735,612
Aug 15, 20252.552.562.482.502.50-1.19%581,386
Aug 14, 20252.502.562.442.532.53-0.78%847,344
Aug 13, 20252.462.562.462.552.552.82%1,201,424
Aug 12, 20252.352.492.352.482.486.90%1,153,908
Aug 11, 20252.272.332.212.322.321.75%2,125,030
Aug 8, 20252.502.502.282.282.28-7.69%1,760,170
Aug 7, 20252.462.512.332.472.47-3,962,372
Aug 6, 20252.812.862.432.472.47-10.34%6,222,594
Aug 5, 20252.632.772.622.762.764.75%1,122,868
Aug 4, 20252.602.732.592.632.631.54%1,394,667
Aug 1, 20252.592.642.512.592.59-1.52%1,589,117
Jul 31, 20252.682.692.542.632.63-2.95%1,969,699
Jul 30, 20252.952.962.682.712.71-7.51%1,061,099
Jul 29, 20252.992.992.922.932.93-1.35%565,459
Jul 28, 20253.033.032.932.972.97-1.98%1,079,285
Jul 25, 20252.893.042.883.033.034.84%871,946
Jul 24, 20253.033.042.882.892.89-4.93%1,244,693
Jul 23, 20253.043.082.943.043.041.33%3,520,412
Jul 22, 20252.683.022.683.003.0011.94%3,929,477
Jul 21, 20252.622.692.612.682.682.68%985,087
Jul 18, 20252.702.702.602.612.60-1.88%1,102,667
Jul 17, 20252.652.692.592.662.65-0.37%1,839,031
Jul 16, 20252.742.772.642.672.66-2.20%1,289,362
Jul 15, 20252.792.812.722.732.72-2.15%1,217,667
Jul 14, 20252.802.862.752.792.78-1.06%1,661,867
Jul 11, 20252.752.852.752.822.811.08%1,935,803
Jul 10, 20252.702.842.682.792.784.10%2,232,253
Jul 9, 20252.602.702.562.682.674.28%1,072,125
Jul 8, 20252.542.632.542.572.561.18%715,372
Jul 7, 20252.572.602.512.542.53-2.31%889,471