Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
4.750
+0.040 (0.85%)
Oct 11, 2024, 4:00 PM EDT - Market closed
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 4.71 | 4.75 | 4.66 | 4.75 | 4.75 | 0.85% | 637,748 |
| Oct 10, 2024 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | - | 676,624 |
| Oct 9, 2024 | 4.71 | 4.75 | 4.65 | 4.71 | 4.71 | -0.21% | 763,960 |
| Oct 8, 2024 | 4.84 | 4.84 | 4.62 | 4.72 | 4.72 | -2.28% | 741,670 |
| Oct 7, 2024 | 4.88 | 4.90 | 4.78 | 4.83 | 4.83 | -1.83% | 889,072 |
| Oct 4, 2024 | 4.79 | 4.93 | 4.74 | 4.92 | 4.92 | 4.90% | 826,251 |
| Oct 3, 2024 | 4.60 | 4.71 | 4.59 | 4.69 | 4.69 | 0.86% | 688,484 |
| Oct 2, 2024 | 4.52 | 4.69 | 4.52 | 4.65 | 4.65 | 1.75% | 780,687 |
| Oct 1, 2024 | 4.53 | 4.58 | 4.41 | 4.57 | 4.57 | 0.22% | 1,104,930 |
| Sep 30, 2024 | 4.84 | 4.85 | 4.55 | 4.56 | 4.56 | -5.98% | 1,277,873 |
| Sep 27, 2024 | 4.91 | 4.99 | 4.80 | 4.85 | 4.85 | 0.62% | 859,497 |
| Sep 26, 2024 | 4.80 | 4.89 | 4.78 | 4.82 | 4.82 | 1.58% | 797,838 |
| Sep 25, 2024 | 4.94 | 4.94 | 4.74 | 4.75 | 4.75 | -3.75% | 706,945 |
| Sep 24, 2024 | 4.88 | 4.99 | 4.88 | 4.93 | 4.93 | 1.65% | 745,896 |
| Sep 23, 2024 | 4.92 | 4.94 | 4.81 | 4.85 | 4.85 | -1.02% | 804,074 |
| Sep 20, 2024 | 4.91 | 5.00 | 4.84 | 4.90 | 4.90 | -1.21% | 5,231,102 |
| Sep 19, 2024 | 4.79 | 5.00 | 4.74 | 4.96 | 4.96 | 6.67% | 1,249,085 |
| Sep 18, 2024 | 4.60 | 4.84 | 4.57 | 4.65 | 4.65 | 0.87% | 1,022,758 |
| Sep 17, 2024 | 4.52 | 4.71 | 4.50 | 4.61 | 4.61 | 3.13% | 898,472 |
| Sep 16, 2024 | 4.64 | 4.67 | 4.46 | 4.47 | 4.47 | -3.04% | 1,131,138 |
| Sep 13, 2024 | 4.60 | 4.70 | 4.55 | 4.61 | 4.61 | 0.22% | 830,884 |
| Sep 12, 2024 | 4.43 | 4.70 | 4.43 | 4.60 | 4.60 | 3.84% | 905,593 |
| Sep 11, 2024 | 4.39 | 4.45 | 4.30 | 4.43 | 4.43 | - | 1,002,418 |
| Sep 10, 2024 | 4.63 | 4.66 | 4.38 | 4.43 | 4.43 | -4.11% | 1,087,626 |
| Sep 9, 2024 | 4.64 | 4.70 | 4.56 | 4.62 | 4.62 | -0.43% | 1,119,498 |
| Sep 6, 2024 | 4.60 | 4.74 | 4.57 | 4.64 | 4.64 | 0.87% | 952,166 |
| Sep 5, 2024 | 4.71 | 4.72 | 4.51 | 4.60 | 4.60 | -2.13% | 936,281 |
| Sep 4, 2024 | 4.67 | 4.87 | 4.66 | 4.70 | 4.70 | 0.21% | 1,174,822 |
| Sep 3, 2024 | 4.69 | 4.76 | 4.64 | 4.69 | 4.69 | - | 1,381,334 |
| Aug 30, 2024 | 4.77 | 4.79 | 4.59 | 4.69 | 4.69 | -0.85% | 1,115,155 |
| Aug 29, 2024 | 4.63 | 4.79 | 4.61 | 4.73 | 4.73 | 3.50% | 1,283,086 |
| Aug 28, 2024 | 4.63 | 4.67 | 4.56 | 4.57 | 4.57 | -1.51% | 997,869 |
| Aug 27, 2024 | 4.62 | 4.69 | 4.61 | 4.64 | 4.64 | 0.22% | 1,455,529 |
| Aug 26, 2024 | 4.58 | 4.67 | 4.50 | 4.63 | 4.63 | 2.89% | 1,561,981 |
| Aug 23, 2024 | 4.36 | 4.51 | 4.33 | 4.50 | 4.50 | 3.69% | 1,994,878 |
| Aug 22, 2024 | 4.44 | 4.49 | 4.32 | 4.34 | 4.34 | -2.91% | 1,545,350 |
| Aug 21, 2024 | 4.48 | 4.52 | 4.44 | 4.47 | 4.47 | - | 1,417,193 |
| Aug 20, 2024 | 4.58 | 4.63 | 4.47 | 4.47 | 4.47 | -3.46% | 656,593 |
| Aug 19, 2024 | 4.51 | 4.63 | 4.51 | 4.63 | 4.63 | 3.58% | 675,594 |
| Aug 16, 2024 | 4.45 | 4.52 | 4.43 | 4.47 | 4.47 | 0.22% | 791,981 |
| Aug 15, 2024 | 4.53 | 4.60 | 4.43 | 4.46 | 4.46 | 1.36% | 1,288,906 |
| Aug 14, 2024 | 4.40 | 4.45 | 4.37 | 4.40 | 4.40 | -0.45% | 1,325,128 |
| Aug 13, 2024 | 4.32 | 4.51 | 4.30 | 4.42 | 4.42 | 2.31% | 1,451,622 |
| Aug 12, 2024 | 4.67 | 4.67 | 4.26 | 4.32 | 4.32 | -7.30% | 2,067,594 |
| Aug 9, 2024 | 4.76 | 4.76 | 4.56 | 4.66 | 4.66 | -2.51% | 1,437,167 |
| Aug 8, 2024 | 4.86 | 4.91 | 4.74 | 4.78 | 4.78 | -1.04% | 1,722,411 |
| Aug 7, 2024 | 5.21 | 5.31 | 4.81 | 4.83 | 4.83 | -6.76% | 1,048,349 |
| Aug 6, 2024 | 5.08 | 5.26 | 5.01 | 5.18 | 5.18 | 2.17% | 893,740 |
| Aug 5, 2024 | 5.16 | 5.23 | 5.04 | 5.07 | 5.07 | -6.80% | 1,257,972 |
| Aug 2, 2024 | 5.60 | 5.60 | 5.29 | 5.44 | 5.44 | -0.73% | 1,450,633 |
| Aug 1, 2024 | 5.68 | 5.70 | 5.41 | 5.48 | 5.48 | -3.35% | 1,081,285 |
| Jul 31, 2024 | 5.83 | 5.88 | 5.66 | 5.67 | 5.67 | -2.91% | 1,708,522 |
| Jul 30, 2024 | 5.80 | 5.87 | 5.78 | 5.84 | 5.84 | 1.04% | 498,154 |
| Jul 29, 2024 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | -0.34% | 515,995 |
| Jul 26, 2024 | 5.70 | 5.82 | 5.67 | 5.80 | 5.80 | 3.94% | 986,018 |
| Jul 25, 2024 | 5.58 | 5.68 | 5.51 | 5.58 | 5.58 | 0.72% | 1,304,445 |
| Jul 24, 2024 | 5.68 | 5.79 | 5.53 | 5.54 | 5.54 | -3.99% | 1,198,877 |
| Jul 23, 2024 | 5.72 | 5.90 | 5.69 | 5.77 | 5.77 | - | 1,307,744 |
| Jul 22, 2024 | 5.79 | 5.79 | 5.46 | 5.77 | 5.77 | -2.70% | 1,514,203 |
| Jul 19, 2024 | 6.06 | 6.08 | 5.93 | 5.93 | 5.73 | -1.82% | 2,292,552 |
| Jul 18, 2024 | 6.02 | 6.34 | 5.96 | 6.04 | 5.84 | -0.98% | 3,153,024 |
| Jul 17, 2024 | 5.86 | 6.18 | 5.84 | 6.10 | 5.90 | 3.57% | 2,388,989 |
| Jul 16, 2024 | 5.76 | 5.93 | 5.69 | 5.89 | 5.69 | 3.70% | 1,647,583 |
| Jul 15, 2024 | 5.48 | 5.70 | 5.44 | 5.68 | 5.49 | 4.99% | 1,821,285 |
| Jul 12, 2024 | 5.40 | 5.49 | 5.33 | 5.41 | 5.23 | 1.69% | 1,448,198 |
| Jul 11, 2024 | 5.25 | 5.44 | 5.24 | 5.32 | 5.14 | 4.11% | 1,416,978 |
| Jul 10, 2024 | 5.08 | 5.18 | 5.07 | 5.11 | 4.94 | 0.79% | 822,786 |
| Jul 9, 2024 | 5.02 | 5.12 | 5.00 | 5.07 | 4.90 | 0.20% | 1,316,000 |
| Jul 8, 2024 | 5.08 | 5.15 | 5.02 | 5.06 | 4.89 | 0.40% | 600,499 |
| Jul 5, 2024 | 5.04 | 5.08 | 4.99 | 5.04 | 4.87 | -0.40% | 831,604 |
| Jul 3, 2024 | 5.07 | 5.16 | 5.04 | 5.06 | 4.89 | 0.40% | 371,787 |
| Jul 2, 2024 | 5.04 | 5.06 | 4.95 | 5.04 | 4.87 | 0.60% | 822,184 |
| Jul 1, 2024 | 5.11 | 5.16 | 5.00 | 5.01 | 4.84 | -2.53% | 899,740 |
| Jun 28, 2024 | 4.95 | 5.25 | 4.91 | 5.14 | 4.97 | 4.90% | 2,382,991 |
| Jun 27, 2024 | 4.88 | 4.92 | 4.81 | 4.90 | 4.74 | 0.20% | 995,865 |
| Jun 26, 2024 | 4.92 | 4.97 | 4.87 | 4.89 | 4.73 | -2.00% | 1,573,416 |
| Jun 25, 2024 | 5.05 | 5.06 | 4.92 | 4.99 | 4.82 | -1.77% | 1,107,557 |
| Jun 24, 2024 | 5.08 | 5.20 | 5.04 | 5.08 | 4.91 | 0.20% | 764,076 |
| Jun 21, 2024 | 5.01 | 5.11 | 4.95 | 5.07 | 4.90 | 2.01% | 4,376,142 |
| Jun 20, 2024 | 4.91 | 5.03 | 4.87 | 4.97 | 4.80 | 0.61% | 821,448 |
| Jun 18, 2024 | 5.00 | 5.04 | 4.89 | 4.94 | 4.78 | -0.60% | 968,834 |
| Jun 17, 2024 | 4.91 | 4.98 | 4.83 | 4.97 | 4.80 | 0.81% | 1,292,567 |
| Jun 14, 2024 | 5.01 | 5.05 | 4.91 | 4.93 | 4.77 | -2.95% | 1,022,967 |
| Jun 13, 2024 | 5.02 | 5.09 | 4.95 | 5.08 | 4.91 | 0.79% | 1,731,834 |
| Jun 12, 2024 | 5.08 | 5.18 | 5.01 | 5.04 | 4.87 | 1.82% | 1,031,214 |
| Jun 11, 2024 | 4.96 | 5.01 | 4.92 | 4.95 | 4.78 | -1.39% | 872,306 |
| Jun 10, 2024 | 5.00 | 5.04 | 4.89 | 5.02 | 4.85 | 0.20% | 1,045,598 |
| Jun 7, 2024 | 5.09 | 5.10 | 5.00 | 5.01 | 4.84 | -2.91% | 1,185,197 |
| Jun 6, 2024 | 5.15 | 5.24 | 5.10 | 5.16 | 4.99 | -0.58% | 1,093,490 |
| Jun 5, 2024 | 5.31 | 5.31 | 5.16 | 5.19 | 5.02 | -2.26% | 718,611 |
| Jun 4, 2024 | 5.38 | 5.38 | 5.25 | 5.31 | 5.13 | -1.48% | 1,348,337 |
| Jun 3, 2024 | 5.46 | 5.46 | 5.32 | 5.39 | 5.21 | 0.19% | 735,969 |
| May 31, 2024 | 5.38 | 5.47 | 5.35 | 5.38 | 5.20 | 0.56% | 1,444,982 |
| May 30, 2024 | 5.28 | 5.37 | 5.23 | 5.35 | 5.17 | 2.10% | 719,972 |
| May 29, 2024 | 5.36 | 5.36 | 5.23 | 5.24 | 5.06 | -3.50% | 1,351,372 |
| May 28, 2024 | 5.61 | 5.69 | 5.43 | 5.43 | 5.25 | -2.51% | 848,643 |
| May 24, 2024 | 5.46 | 5.60 | 5.42 | 5.57 | 5.38 | 3.53% | 1,465,128 |
| May 23, 2024 | 5.52 | 5.52 | 5.28 | 5.38 | 5.20 | -1.28% | 1,163,787 |
| May 22, 2024 | 5.53 | 5.57 | 5.42 | 5.45 | 5.27 | -1.09% | 848,866 |
| May 21, 2024 | 5.62 | 5.64 | 5.50 | 5.51 | 5.33 | -2.13% | 841,181 |