Skip to main content
logo
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.300
-0.070 (-2.95%)
At close: Feb 27, 2026, 4:00 PM EST
2.260
-0.040 (-1.74%)
After-hours: Feb 27, 2026, 6:26 PM EST

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.342.382.262.302.30-2.95%3,412,668
Feb 26, 20262.352.432.292.372.377.24%3,594,209
Feb 25, 20262.182.232.162.212.211.84%1,796,700
Feb 24, 20262.142.182.082.172.171.88%853,158
Feb 23, 20262.102.202.102.132.13-0.47%1,267,690
Feb 20, 20262.182.182.112.142.140.47%892,282
Feb 19, 20262.152.212.082.132.13-1.84%1,028,580
Feb 18, 20262.242.252.142.172.17-1.81%748,656
Feb 17, 20262.192.252.132.212.21-863,147
Feb 13, 20262.252.272.202.212.21-1.78%1,080,877
Feb 12, 20262.342.432.192.252.25-2.17%1,474,749
Feb 11, 20262.302.342.282.302.301.32%2,304,986
Feb 10, 20262.232.312.222.272.271.79%1,556,798
Feb 9, 20262.212.252.182.232.231.36%1,384,790
Feb 6, 20262.182.242.142.202.202.80%2,466,748
Feb 5, 20262.132.172.082.142.140.94%1,941,578
Feb 4, 20262.072.162.052.122.123.41%2,195,494
Feb 3, 20261.982.061.952.052.053.54%1,777,816
Feb 2, 20262.022.041.961.981.98-0.50%2,376,405
Jan 30, 20261.972.021.931.991.99-2,854,856
Jan 29, 20261.982.021.961.991.990.51%2,863,491
Jan 28, 20262.042.041.951.981.98-1.00%2,185,588
Jan 27, 20262.032.031.952.002.00-2,345,083
Jan 26, 20262.032.071.962.002.00-1.96%2,132,035
Jan 23, 20262.072.082.022.042.03-2.39%1,423,318
Jan 22, 20262.132.192.062.092.08-1.88%1,424,580
Jan 21, 20262.092.182.082.132.122.40%2,709,479
Jan 20, 20262.102.132.072.082.07-3.26%1,862,603
Jan 16, 20262.152.182.132.152.14-843,780
Jan 15, 20262.082.212.082.152.142.38%1,211,649
Jan 14, 20262.132.152.092.102.09-1.41%787,651
Jan 13, 20262.122.162.092.132.120.95%640,172
Jan 12, 20262.142.172.082.112.10-1.86%1,292,028
Jan 9, 20262.092.162.082.152.142.87%2,518,299
Jan 8, 20262.042.162.032.092.081.95%1,210,264
Jan 7, 20262.072.092.032.052.04-0.97%1,190,635
Jan 6, 20261.962.121.962.072.064.02%1,504,040
Jan 5, 20261.862.021.861.991.984.74%1,452,874
Jan 2, 20261.851.981.831.901.893.26%1,445,969
Dec 31, 20251.761.841.751.841.833.37%1,331,579
Dec 30, 20251.731.801.731.781.772.30%654,571
Dec 29, 20251.751.761.721.741.73-0.57%1,282,385
Dec 26, 20251.721.771.721.751.741.16%549,596
Dec 24, 20251.731.741.661.731.72-838,292
Dec 23, 20251.881.881.701.731.72-6.49%1,269,514
Dec 22, 20251.901.931.841.851.84-3.14%1,397,974
Dec 19, 20251.901.931.901.911.900.53%1,820,589
Dec 18, 20251.881.911.851.901.891.60%870,161
Dec 17, 20251.931.931.861.871.86-1.58%690,101
Dec 16, 20251.891.911.861.901.891.06%1,058,628