Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.350
+0.080 (3.52%)
Jun 6, 2025, 12:57 PM - Market open
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.31 | 2.38 | 2.31 | 2.36 | - | 3.96% | 207,813 |
| Jun 5, 2025 | 2.28 | 2.32 | 2.25 | 2.27 | 2.27 | -0.44% | 764,001 |
| Jun 4, 2025 | 2.34 | 2.34 | 2.25 | 2.28 | 2.28 | -1.30% | 1,074,343 |
| Jun 3, 2025 | 2.28 | 2.40 | 2.28 | 2.31 | 2.31 | 1.32% | 1,106,211 |
| Jun 2, 2025 | 2.31 | 2.35 | 2.25 | 2.28 | 2.28 | -1.72% | 1,011,332 |
| May 30, 2025 | 2.33 | 2.37 | 2.30 | 2.32 | 2.32 | -1.28% | 1,107,403 |
| May 29, 2025 | 2.33 | 2.40 | 2.31 | 2.35 | 2.35 | 0.86% | 973,913 |
| May 28, 2025 | 2.31 | 2.37 | 2.27 | 2.33 | 2.33 | 0.87% | 1,268,229 |
| May 27, 2025 | 2.19 | 2.32 | 2.18 | 2.31 | 2.31 | 6.45% | 1,795,082 |
| May 23, 2025 | 2.16 | 2.19 | 2.12 | 2.17 | 2.17 | -1.81% | 994,805 |
| May 22, 2025 | 2.15 | 2.27 | 2.08 | 2.21 | 2.21 | 3.27% | 1,485,220 |
| May 21, 2025 | 2.15 | 2.26 | 2.10 | 2.14 | 2.14 | -1.38% | 1,913,064 |
| May 20, 2025 | 2.19 | 2.23 | 2.14 | 2.17 | 2.17 | -1.81% | 967,298 |
| May 19, 2025 | 2.19 | 2.25 | 2.14 | 2.21 | 2.21 | -0.45% | 989,521 |
| May 16, 2025 | 2.20 | 2.24 | 2.13 | 2.22 | 2.22 | 0.45% | 1,864,374 |
| May 15, 2025 | 2.19 | 2.23 | 2.15 | 2.21 | 2.21 | 0.91% | 1,153,559 |
| May 14, 2025 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -3.95% | 932,963 |
| May 13, 2025 | 2.27 | 2.33 | 2.25 | 2.28 | 2.28 | 1.79% | 2,130,342 |
| May 12, 2025 | 2.13 | 2.34 | 2.07 | 2.24 | 2.24 | 11.44% | 3,064,885 |
| May 9, 2025 | 2.01 | 2.05 | 1.95 | 2.01 | 2.01 | 1.52% | 2,286,924 |
| May 8, 2025 | 2.05 | 2.11 | 1.97 | 1.98 | 1.98 | -1.49% | 2,158,677 |
| May 7, 2025 | 1.92 | 2.14 | 1.92 | 2.01 | 2.01 | -2.90% | 3,087,306 |
| May 6, 2025 | 1.91 | 2.09 | 1.91 | 2.07 | 2.07 | 7.25% | 3,185,161 |
| May 5, 2025 | 1.92 | 2.03 | 1.89 | 1.93 | 1.93 | -2.03% | 1,528,909 |
| May 2, 2025 | 1.94 | 2.03 | 1.93 | 1.97 | 1.97 | 3.68% | 1,532,061 |
| May 1, 2025 | 1.80 | 1.95 | 1.78 | 1.90 | 1.90 | 5.56% | 2,143,883 |
| Apr 30, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -3.23% | 2,834,613 |
| Apr 29, 2025 | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 1,072,217 |
| Apr 28, 2025 | 1.81 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 1,079,538 |
| Apr 25, 2025 | 1.77 | 1.83 | 1.74 | 1.83 | 1.83 | 2.81% | 1,034,852 |
| Apr 24, 2025 | 1.77 | 1.85 | 1.74 | 1.78 | 1.78 | - | 2,430,507 |
| Apr 23, 2025 | 1.83 | 1.98 | 1.78 | 1.78 | 1.78 | -1.66% | 2,217,337 |
| Apr 22, 2025 | 1.84 | 1.92 | 1.75 | 1.81 | 1.81 | -1.09% | 2,186,242 |
| Apr 21, 2025 | 1.80 | 1.84 | 1.76 | 1.83 | 1.82 | - | 1,691,901 |
| Apr 17, 2025 | 1.83 | 1.96 | 1.82 | 1.83 | 1.82 | -1.61% | 1,736,498 |
| Apr 16, 2025 | 1.85 | 1.93 | 1.84 | 1.86 | 1.85 | -0.53% | 1,712,602 |
| Apr 15, 2025 | 1.87 | 1.93 | 1.85 | 1.87 | 1.86 | - | 2,174,050 |
| Apr 14, 2025 | 1.97 | 2.00 | 1.80 | 1.87 | 1.86 | -2.60% | 2,029,958 |
| Apr 11, 2025 | 1.89 | 1.92 | 1.74 | 1.92 | 1.91 | 0.52% | 3,126,507 |
| Apr 10, 2025 | 2.07 | 2.07 | 1.88 | 1.91 | 1.90 | -9.48% | 1,871,268 |
| Apr 9, 2025 | 1.79 | 2.23 | 1.73 | 2.11 | 2.10 | 14.67% | 4,778,604 |
| Apr 8, 2025 | 1.83 | 2.07 | 1.80 | 1.84 | 1.83 | 1.66% | 3,615,739 |
| Apr 7, 2025 | 1.81 | 1.94 | 1.71 | 1.81 | 1.80 | -6.70% | 4,678,459 |
| Apr 4, 2025 | 2.01 | 2.02 | 1.75 | 1.94 | 1.93 | -8.27% | 5,386,230 |
| Apr 3, 2025 | 2.50 | 2.58 | 2.11 | 2.12 | 2.10 | -19.58% | 3,484,374 |
| Apr 2, 2025 | 2.56 | 2.63 | 2.55 | 2.63 | 2.62 | 0.77% | 1,075,417 |
| Apr 1, 2025 | 2.58 | 2.68 | 2.56 | 2.61 | 2.60 | - | 1,396,691 |
| Mar 31, 2025 | 2.56 | 2.64 | 2.53 | 2.61 | 2.60 | -0.76% | 1,962,316 |
| Mar 28, 2025 | 2.68 | 2.70 | 2.60 | 2.63 | 2.62 | -2.59% | 1,806,873 |
| Mar 27, 2025 | 2.77 | 2.77 | 2.66 | 2.70 | 2.69 | -2.53% | 997,404 |