Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
8.12
-0.11 (-1.34%)
Aug 10, 2026, 3:38 PM EDT - Market open
Service Properties Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.14 | 8.26 | 8.00 | 8.03 | - | -2.49% | 274,417 |
| Aug 7, 2026 | 8.50 | 8.53 | 8.18 | 8.23 | 8.23 | -2.60% | 1,445,974 |
| Aug 6, 2026 | 7.96 | 8.70 | 7.65 | 8.45 | 8.45 | 7.23% | 3,451,076 |
| Aug 5, 2026 | 7.86 | 7.98 | 7.61 | 7.88 | 7.88 | -0.63% | 1,847,824 |
| Aug 4, 2026 | 7.94 | 8.04 | 7.65 | 7.93 | 7.93 | 0.63% | 2,715,072 |
| Aug 3, 2026 | 8.12 | 8.16 | 7.84 | 7.88 | 7.88 | -1.87% | 1,330,881 |
| Jul 31, 2026 | 8.06 | 8.17 | 7.93 | 8.03 | 8.03 | -0.37% | 1,303,558 |
| Jul 30, 2026 | 8.21 | 8.27 | 7.87 | 8.06 | 8.06 | -0.74% | 1,961,652 |
| Jul 29, 2026 | 8.42 | 8.51 | 8.09 | 8.12 | 8.12 | -3.45% | 1,757,041 |
| Jul 28, 2026 | 8.41 | 8.51 | 8.09 | 8.41 | 8.41 | 0.84% | 1,669,060 |
| Jul 27, 2026 | 8.53 | 8.64 | 8.32 | 8.34 | 8.34 | -1.42% | 1,098,501 |
| Jul 24, 2026 | 8.61 | 8.70 | 8.42 | 8.46 | 8.46 | -0.82% | 1,095,104 |
| Jul 23, 2026 | 8.52 | 8.58 | 8.40 | 8.53 | 8.53 | -0.12% | 1,174,584 |
| Jul 22, 2026 | 8.86 | 8.86 | 8.38 | 8.54 | 8.54 | -3.39% | 1,628,916 |
| Jul 21, 2026 | 8.72 | 8.87 | 8.66 | 8.84 | 8.84 | 0.91% | 2,136,337 |
| Jul 20, 2026 | 8.54 | 8.90 | 8.48 | 8.76 | 8.76 | 2.46% | 2,781,402 |
| Jul 17, 2026 | 8.65 | 8.72 | 8.47 | 8.60 | 8.55 | -1.15% | 1,574,551 |
| Jul 16, 2026 | 8.60 | 8.83 | 8.54 | 8.70 | 8.65 | 1.28% | 2,034,254 |
| Jul 15, 2026 | 8.53 | 8.76 | 8.49 | 8.59 | 8.54 | 0.59% | 1,414,106 |
| Jul 14, 2026 | 8.88 | 8.97 | 8.54 | 8.54 | 8.49 | -3.61% | 1,782,206 |
| Jul 13, 2026 | 8.83 | 9.02 | 8.72 | 8.86 | 8.81 | 0.34% | 2,619,620 |
| Jul 10, 2026 | 8.75 | 8.89 | 8.62 | 8.83 | 8.78 | 0.91% | 2,596,468 |
| Jul 9, 2026 | 8.57 | 8.76 | 8.30 | 8.75 | 8.70 | 2.10% | 2,978,942 |
| Jul 8, 2026 | 8.61 | 8.72 | 8.57 | 8.57 | 8.52 | -1.61% | 2,477,846 |
| Jul 7, 2026 | 8.80 | 8.92 | 8.53 | 8.71 | 8.66 | 0.11% | 2,885,132 |
| Jul 6, 2026 | 8.65 | 8.85 | 8.55 | 8.70 | 8.65 | 0.58% | 1,640,397 |
| Jul 2, 2026 | 8.35 | 8.70 | 8.35 | 8.65 | 8.60 | 2.98% | 2,160,328 |
| Jul 1, 2026 | 8.50 | 8.63 | 8.25 | 8.40 | 8.35 | -0.59% | 1,883,710 |
| Jun 30, 2026 | 8.45 | 8.83 | 8.28 | 8.45 | 8.40 | - | 2,278,040 |
| Jun 29, 2026 | 8.55 | 8.55 | 8.15 | 8.45 | 8.40 | -1.17% | 1,211,913 |
| Jun 26, 2026 | 8.45 | 8.60 | 8.13 | 8.55 | 8.50 | 0.59% | 5,861,661 |
| Jun 25, 2026 | 8.80 | 8.90 | 8.45 | 8.50 | 8.45 | -3.41% | 2,170,827 |
| Jun 24, 2026 | 8.55 | 8.80 | 8.50 | 8.80 | 8.75 | 2.92% | 2,343,211 |
| Jun 23, 2026 | 8.40 | 8.60 | 8.10 | 8.55 | 8.50 | 3.01% | 1,454,526 |
| Jun 22, 2026 | 8.30 | 8.53 | 8.20 | 8.30 | 8.25 | -1.78% | 1,478,692 |
| Jun 18, 2026 | 8.20 | 8.45 | 8.03 | 8.45 | 8.40 | 5.63% | 3,444,339 |
| Jun 17, 2026 | 8.25 | 8.58 | 8.00 | 8.00 | 7.95 | -1.23% | 1,746,215 |
| Jun 16, 2026 | 8.05 | 8.30 | 8.05 | 8.10 | 8.05 | 1.25% | 851,136 |
| Jun 15, 2026 | 8.20 | 8.30 | 7.95 | 8.00 | 7.95 | -1.23% | 885,602 |
| Jun 12, 2026 | 8.15 | 8.30 | 8.05 | 8.10 | 8.05 | -1.22% | 1,165,378 |
| Jun 11, 2026 | 8.35 | 8.48 | 8.10 | 8.20 | 8.15 | -1.20% | 953,642 |
| Jun 10, 2026 | 8.20 | 8.30 | 8.10 | 8.30 | 8.25 | 1.22% | 1,751,313 |
| Jun 9, 2026 | 7.60 | 8.30 | 7.60 | 8.20 | 8.15 | 6.49% | 2,099,294 |
| Jun 8, 2026 | 7.85 | 8.00 | 7.65 | 7.70 | 7.66 | -1.91% | 976,620 |
| Jun 5, 2026 | 8.20 | 8.25 | 7.75 | 7.85 | 7.80 | -4.85% | 1,741,076 |
| Jun 4, 2026 | 8.40 | 8.50 | 8.15 | 8.25 | 8.20 | -0.60% | 1,525,215 |
| Jun 3, 2026 | 8.50 | 8.55 | 8.25 | 8.30 | 8.25 | -3.49% | 786,397 |
| Jun 2, 2026 | 8.70 | 8.90 | 8.60 | 8.60 | 8.55 | -1.71% | 542,473 |
| Jun 1, 2026 | 8.80 | 8.95 | 8.65 | 8.75 | 8.70 | -2.23% | 683,810 |
| May 29, 2026 | 8.90 | 9.15 | 8.85 | 8.95 | 8.90 | -0.56% | 4,662,274 |