Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.380
0.00 (0.00%)
At close: Oct 24, 2025, 4:00 PM EDT
2.370
-0.010 (-0.42%)
After-hours: Oct 24, 2025, 4:10 PM EDT
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.40 | 2.42 | 2.37 | 2.38 | - | - | 910,295 |
| Oct 23, 2025 | 2.36 | 2.39 | 2.32 | 2.38 | 2.38 | 1.28% | 847,594 |
| Oct 22, 2025 | 2.26 | 2.35 | 2.25 | 2.35 | 2.35 | 3.98% | 1,005,642 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.26 | 2.26 | 2.26 | -3.00% | 914,997 |
| Oct 20, 2025 | 2.30 | 2.37 | 2.28 | 2.33 | 2.33 | 2.64% | 1,105,649 |
| Oct 17, 2025 | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -2.16% | 1,040,713 |
| Oct 16, 2025 | 2.31 | 2.34 | 2.25 | 2.32 | 2.32 | 1.31% | 2,704,002 |
| Oct 15, 2025 | 2.28 | 2.38 | 2.26 | 2.29 | 2.29 | 0.44% | 1,403,016 |
| Oct 14, 2025 | 2.26 | 2.36 | 2.24 | 2.28 | 2.28 | -0.87% | 1,622,939 |
| Oct 13, 2025 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | 1.32% | 759,690 |
| Oct 10, 2025 | 2.35 | 2.40 | 2.27 | 2.27 | 2.27 | -3.40% | 1,523,020 |
| Oct 9, 2025 | 2.47 | 2.50 | 2.35 | 2.35 | 2.35 | -5.62% | 1,346,288 |
| Oct 8, 2025 | 2.50 | 2.53 | 2.44 | 2.49 | 2.49 | 0.40% | 1,107,428 |
| Oct 7, 2025 | 2.54 | 2.54 | 2.45 | 2.48 | 2.48 | -2.36% | 1,207,191 |
| Oct 6, 2025 | 2.63 | 2.65 | 2.53 | 2.54 | 2.54 | -3.79% | 936,031 |
| Oct 3, 2025 | 2.62 | 2.70 | 2.61 | 2.64 | 2.64 | 0.38% | 720,809 |
| Oct 2, 2025 | 2.66 | 2.69 | 2.56 | 2.63 | 2.63 | -1.50% | 884,554 |
| Oct 1, 2025 | 2.70 | 2.72 | 2.67 | 2.67 | 2.67 | -1.48% | 951,873 |
| Sep 30, 2025 | 2.66 | 2.73 | 2.65 | 2.71 | 2.71 | 1.50% | 1,473,825 |
| Sep 29, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -2.91% | 1,122,825 |
| Sep 26, 2025 | 2.74 | 2.78 | 2.73 | 2.75 | 2.75 | 0.73% | 853,688 |
| Sep 25, 2025 | 2.74 | 2.74 | 2.69 | 2.73 | 2.73 | -0.73% | 1,280,958 |
| Sep 24, 2025 | 2.74 | 2.77 | 2.71 | 2.75 | 2.75 | - | 1,028,133 |
| Sep 23, 2025 | 2.83 | 2.90 | 2.75 | 2.75 | 2.75 | -2.48% | 855,365 |
| Sep 22, 2025 | 2.79 | 2.84 | 2.75 | 2.82 | 2.82 | - | 1,294,607 |
| Sep 19, 2025 | 2.90 | 2.91 | 2.79 | 2.82 | 2.82 | -2.76% | 3,209,491 |
| Sep 18, 2025 | 2.80 | 3.01 | 2.79 | 2.90 | 2.90 | 4.69% | 2,791,685 |
| Sep 17, 2025 | 2.83 | 2.87 | 2.72 | 2.77 | 2.77 | -1.77% | 2,044,721 |
| Sep 16, 2025 | 2.90 | 2.93 | 2.80 | 2.82 | 2.82 | -2.76% | 1,959,138 |
| Sep 15, 2025 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | 1.75% | 1,722,985 |
| Sep 12, 2025 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | -2.06% | 968,745 |
| Sep 11, 2025 | 2.80 | 2.92 | 2.77 | 2.91 | 2.91 | 3.56% | 1,102,959 |
| Sep 10, 2025 | 2.75 | 2.87 | 2.72 | 2.81 | 2.81 | -1.40% | 1,236,301 |
| Sep 9, 2025 | 2.79 | 2.86 | 2.73 | 2.85 | 2.85 | 1.42% | 1,436,152 |
| Sep 8, 2025 | 2.89 | 2.92 | 2.74 | 2.81 | 2.81 | -2.43% | 1,049,183 |
| Sep 5, 2025 | 2.80 | 2.95 | 2.79 | 2.88 | 2.88 | 3.97% | 1,884,038 |
| Sep 4, 2025 | 2.75 | 2.78 | 2.67 | 2.77 | 2.77 | 1.47% | 1,007,372 |
| Sep 3, 2025 | 2.61 | 2.74 | 2.61 | 2.73 | 2.73 | 3.80% | 848,913 |
| Sep 2, 2025 | 2.68 | 2.69 | 2.61 | 2.63 | 2.63 | -2.59% | 898,701 |
| Aug 29, 2025 | 2.71 | 2.74 | 2.67 | 2.70 | 2.70 | -0.74% | 870,489 |
| Aug 28, 2025 | 2.73 | 2.74 | 2.66 | 2.72 | 2.72 | -0.37% | 551,259 |
| Aug 27, 2025 | 2.68 | 2.75 | 2.68 | 2.73 | 2.73 | 1.49% | 960,078 |
| Aug 26, 2025 | 2.75 | 2.80 | 2.68 | 2.69 | 2.69 | -1.47% | 644,616 |
| Aug 25, 2025 | 2.79 | 2.79 | 2.71 | 2.73 | 2.73 | -2.50% | 547,272 |
| Aug 22, 2025 | 2.65 | 2.86 | 2.62 | 2.80 | 2.80 | 7.28% | 1,600,802 |
| Aug 21, 2025 | 2.63 | 2.63 | 2.55 | 2.61 | 2.61 | -0.76% | 710,025 |
| Aug 20, 2025 | 2.66 | 2.69 | 2.61 | 2.63 | 2.63 | -0.75% | 702,246 |
| Aug 19, 2025 | 2.61 | 2.66 | 2.58 | 2.65 | 2.65 | 2.71% | 593,472 |
| Aug 18, 2025 | 2.50 | 2.62 | 2.50 | 2.58 | 2.58 | 3.20% | 735,612 |
| Aug 15, 2025 | 2.55 | 2.56 | 2.48 | 2.50 | 2.50 | -1.19% | 581,386 |