Skip to main content
logo
Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.310
+0.040 (3.15%)
At close: Apr 6, 2026, 4:00 PM EDT
1.350
+0.040 (3.05%)
After-hours: Apr 6, 2026, 7:40 PM EDT

Service Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 20261.281.391.271.311.313.15%27,628,333
Apr 2, 20261.191.301.171.271.277.63%82,864,939
Apr 1, 20261.191.221.151.181.18-12.92%51,719,672
Mar 31, 20261.551.571.131.361.36-24.30%12,023,744
Mar 30, 20261.771.831.761.791.790.56%2,978,346
Mar 27, 20261.781.801.761.781.78-0.56%969,938
Mar 26, 20261.761.831.761.791.790.56%1,452,809
Mar 25, 20261.761.801.761.781.781.14%1,682,402
Mar 24, 20261.831.841.751.761.76-4.86%1,731,481
Mar 23, 20261.841.901.801.851.853.35%2,009,000
Mar 20, 20262.012.011.791.791.79-10.50%4,191,024
Mar 19, 20262.082.101.962.002.00-4.31%1,857,124
Mar 18, 20262.132.152.092.092.09-2.79%1,098,631
Mar 17, 20262.112.162.112.152.152.38%1,085,466
Mar 16, 20262.092.132.092.102.100.96%759,563
Mar 13, 20262.072.092.042.082.080.97%1,239,772
Mar 12, 20262.042.102.042.062.06-1.44%671,438
Mar 11, 20262.112.162.052.092.09-2.34%1,176,570
Mar 10, 20262.122.192.122.142.14-0.93%1,104,338
Mar 9, 20262.152.202.082.162.16-2.26%1,624,506
Mar 6, 20262.272.292.192.212.21-4.33%1,266,518
Mar 5, 20262.312.342.272.312.31-0.86%1,019,229
Mar 4, 20262.272.342.252.332.333.10%1,954,343
Mar 3, 20262.172.292.172.262.260.44%1,678,373
Mar 2, 20262.162.282.152.252.25-2.17%1,333,717
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