Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.740
-0.010 (-0.57%)
Dec 29, 2025, 4:00 PM EST - Market closed
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 1,282,375 |
| Dec 26, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 549,406 |
| Dec 24, 2025 | 1.73 | 1.74 | 1.66 | 1.73 | 1.73 | - | 838,292 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.70 | 1.73 | 1.73 | -6.49% | 1,269,414 |
| Dec 22, 2025 | 1.90 | 1.93 | 1.84 | 1.85 | 1.85 | -3.14% | 1,394,070 |
| Dec 19, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 1,816,430 |
| Dec 18, 2025 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | 1.60% | 870,161 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -1.58% | 690,101 |
| Dec 16, 2025 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 1.06% | 1,058,628 |
| Dec 15, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 1,388,989 |
| Dec 12, 2025 | 1.90 | 1.96 | 1.89 | 1.90 | 1.90 | 0.53% | 896,481 |
| Dec 11, 2025 | 1.89 | 1.96 | 1.88 | 1.89 | 1.89 | - | 641,364 |
| Dec 10, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 3.28% | 1,149,409 |
| Dec 9, 2025 | 1.84 | 1.85 | 1.76 | 1.83 | 1.83 | 0.55% | 1,878,487 |
| Dec 8, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 1,289,746 |
| Dec 5, 2025 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | - | 824,377 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 782,484 |
| Dec 3, 2025 | 1.76 | 1.88 | 1.75 | 1.86 | 1.86 | 6.29% | 1,416,229 |
| Dec 2, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 1.74% | 793,936 |
| Dec 1, 2025 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 734,488 |
| Nov 28, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 414,018 |
| Nov 26, 2025 | 1.72 | 1.76 | 1.69 | 1.73 | 1.73 | - | 765,495 |
| 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 |