Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.740
+0.010 (0.58%)
Nov 28, 2025, 1:00 PM EST - Market closed
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 413,993 |
| Nov 26, 2025 | 1.72 | 1.76 | 1.69 | 1.73 | 1.73 | - | 765,424 |
| 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 |
| Nov 6, 2025 | 1.97 | 2.25 | 1.97 | 2.05 | 2.05 | -5.96% | 1,779,723 |
| Nov 5, 2025 | 1.97 | 2.19 | 1.95 | 2.18 | 2.18 | 10.66% | 2,764,442 |
| Nov 4, 2025 | 2.07 | 2.10 | 1.97 | 1.97 | 1.97 | -5.29% | 1,876,361 |
| Nov 3, 2025 | 2.13 | 2.15 | 2.07 | 2.08 | 2.08 | -2.80% | 1,105,383 |
| Oct 31, 2025 | 2.13 | 2.18 | 2.10 | 2.14 | 2.14 | -0.93% | 1,484,153 |
| Oct 30, 2025 | 2.15 | 2.20 | 2.13 | 2.16 | 2.16 | -0.92% | 871,122 |
| Oct 29, 2025 | 2.20 | 2.27 | 2.17 | 2.18 | 2.18 | -1.80% | 1,010,220 |
| Oct 28, 2025 | 2.29 | 2.33 | 2.20 | 2.22 | 2.22 | -3.06% | 1,018,731 |
| Oct 27, 2025 | 2.36 | 2.37 | 2.29 | 2.29 | 2.29 | -3.38% | 1,318,516 |
| Oct 24, 2025 | 2.40 | 2.42 | 2.37 | 2.37 | 2.36 | -0.42% | 1,460,318 |
| Oct 23, 2025 | 2.36 | 2.39 | 2.32 | 2.38 | 2.37 | 1.28% | 847,594 |
| Oct 22, 2025 | 2.26 | 2.35 | 2.25 | 2.35 | 2.34 | 3.98% | 1,005,642 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.26 | 2.26 | 2.25 | -3.00% | 914,997 |
| Oct 20, 2025 | 2.30 | 2.37 | 2.28 | 2.33 | 2.32 | 2.64% | 1,105,649 |
| Oct 17, 2025 | 2.32 | 2.32 | 2.26 | 2.27 | 2.26 | -2.16% | 1,040,713 |
| Oct 16, 2025 | 2.31 | 2.34 | 2.25 | 2.32 | 2.31 | 1.31% | 2,704,002 |
| Oct 15, 2025 | 2.28 | 2.38 | 2.26 | 2.29 | 2.28 | 0.44% | 1,403,016 |
| Oct 14, 2025 | 2.26 | 2.36 | 2.24 | 2.28 | 2.27 | -0.87% | 1,622,939 |
| Oct 13, 2025 | 2.30 | 2.33 | 2.28 | 2.30 | 2.29 | 1.32% | 759,690 |
| Oct 10, 2025 | 2.35 | 2.40 | 2.27 | 2.27 | 2.26 | -3.40% | 1,523,020 |
| Oct 9, 2025 | 2.47 | 2.50 | 2.35 | 2.35 | 2.34 | -5.62% | 1,346,288 |
| Oct 8, 2025 | 2.50 | 2.53 | 2.44 | 2.49 | 2.48 | 0.40% | 1,107,428 |
| Oct 7, 2025 | 2.54 | 2.54 | 2.45 | 2.48 | 2.47 | -2.36% | 1,207,191 |
| Oct 6, 2025 | 2.63 | 2.65 | 2.53 | 2.54 | 2.53 | -3.79% | 936,031 |
| Oct 3, 2025 | 2.62 | 2.70 | 2.61 | 2.64 | 2.63 | 0.38% | 720,809 |
| Oct 2, 2025 | 2.66 | 2.69 | 2.56 | 2.63 | 2.62 | -1.50% | 884,554 |
| Oct 1, 2025 | 2.70 | 2.72 | 2.67 | 2.67 | 2.66 | -1.48% | 951,873 |
| Sep 30, 2025 | 2.66 | 2.73 | 2.65 | 2.71 | 2.70 | 1.50% | 1,473,825 |
| Sep 29, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | 2.66 | -2.91% | 1,122,825 |
| Sep 26, 2025 | 2.74 | 2.78 | 2.73 | 2.75 | 2.74 | 0.73% | 853,688 |
| Sep 25, 2025 | 2.74 | 2.74 | 2.69 | 2.73 | 2.72 | -0.73% | 1,280,958 |
| Sep 24, 2025 | 2.74 | 2.77 | 2.71 | 2.75 | 2.74 | - | 1,028,133 |
| Sep 23, 2025 | 2.83 | 2.90 | 2.75 | 2.75 | 2.74 | -2.48% | 855,365 |
| Sep 22, 2025 | 2.79 | 2.84 | 2.75 | 2.82 | 2.81 | - | 1,294,607 |
| Sep 19, 2025 | 2.90 | 2.91 | 2.79 | 2.82 | 2.81 | -2.76% | 3,209,491 |