Skip to main content
logo
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.430
+0.050 (2.10%)
Jun 26, 2025, 4:00 PM - Market closed

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20252.382.462.352.442.442.52%1,516,965
Jun 25, 20252.402.402.362.382.38-1.24%1,020,846
Jun 24, 20252.482.522.402.412.41-1.23%974,731
Jun 23, 20252.412.462.362.442.440.41%610,332
Jun 20, 20252.532.542.422.432.43-2.02%1,627,452
Jun 18, 20252.462.572.462.482.480.81%1,145,858
Jun 17, 20252.412.512.402.462.461.23%911,367
Jun 16, 20252.382.462.352.432.433.40%1,156,005
Jun 13, 20252.372.402.312.352.35-2.89%1,439,368
Jun 12, 20252.432.452.402.422.42-1.22%724,007
Jun 11, 20252.492.522.442.452.45-1.21%941,666
Jun 10, 20252.412.492.392.482.483.77%1,157,187
Jun 9, 20252.382.412.352.392.391.70%827,199
Jun 6, 20252.312.382.312.352.353.52%724,096
Jun 5, 20252.282.322.252.272.27-0.44%764,001
Jun 4, 20252.342.342.252.282.28-1.30%1,074,343
Jun 3, 20252.282.402.282.312.311.32%1,106,211
Jun 2, 20252.312.352.252.282.28-1.72%1,011,332
May 30, 20252.332.372.302.322.32-1.28%1,107,403
May 29, 20252.332.402.312.352.350.86%973,913
May 28, 20252.312.372.272.332.330.87%1,268,229
May 27, 20252.192.322.182.312.316.45%1,795,082
May 23, 20252.162.192.122.172.17-1.81%994,805
May 22, 20252.152.272.082.212.213.27%1,485,220
May 21, 20252.152.262.102.142.14-1.38%1,913,064
May 20, 20252.192.232.142.172.17-1.81%967,298
May 19, 20252.192.252.142.212.21-0.45%989,521
May 16, 20252.202.242.132.222.220.45%1,864,374
May 15, 20252.192.232.152.212.210.91%1,153,559
May 14, 20252.282.282.192.192.19-3.95%932,963
May 13, 20252.272.332.252.282.281.79%2,130,342
May 12, 20252.132.342.072.242.2411.44%3,064,885
May 9, 20252.012.051.952.012.011.52%2,286,924
May 8, 20252.052.111.971.981.98-1.49%2,158,677
May 7, 20251.922.141.922.012.01-2.90%3,087,306
May 6, 20251.912.091.912.072.077.25%3,185,161
May 5, 20251.922.031.891.931.93-2.03%1,528,909
May 2, 20251.942.031.931.971.973.68%1,532,061
May 1, 20251.801.951.781.901.905.56%2,143,883
Apr 30, 20251.851.851.761.801.80-3.23%2,834,613
Apr 29, 20251.851.891.831.861.860.54%1,072,217
Apr 28, 20251.811.891.801.851.851.09%1,079,538
Apr 25, 20251.771.831.741.831.832.81%1,034,852
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