Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.820
+0.030 (1.08%)
At close: Jul 11, 2025, 4:00 PM
2.770
-0.050 (-1.77%)
After-hours: Jul 11, 2025, 7:54 PM EDT
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 1.08% | 1,935,803 |
| Jul 10, 2025 | 2.70 | 2.84 | 2.68 | 2.79 | 2.79 | 4.10% | 2,232,253 |
| Jul 9, 2025 | 2.60 | 2.70 | 2.56 | 2.68 | 2.68 | 4.28% | 1,072,125 |
| Jul 8, 2025 | 2.54 | 2.63 | 2.54 | 2.57 | 2.57 | 1.18% | 715,372 |
| Jul 7, 2025 | 2.57 | 2.60 | 2.51 | 2.54 | 2.54 | -2.31% | 889,471 |
| Jul 3, 2025 | 2.57 | 2.61 | 2.55 | 2.60 | 2.60 | 1.96% | 508,194 |
| Jul 2, 2025 | 2.51 | 2.57 | 2.46 | 2.55 | 2.55 | 2.00% | 1,050,511 |
| Jul 1, 2025 | 2.39 | 2.55 | 2.39 | 2.50 | 2.50 | 4.60% | 1,172,751 |
| Jun 30, 2025 | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | -1.24% | 1,788,820 |
| Jun 27, 2025 | 2.46 | 2.47 | 2.39 | 2.42 | 2.42 | -0.82% | 1,997,536 |
| Jun 26, 2025 | 2.38 | 2.46 | 2.35 | 2.44 | 2.44 | 2.52% | 1,516,965 |
| Jun 25, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -1.24% | 1,020,846 |
| Jun 24, 2025 | 2.48 | 2.52 | 2.40 | 2.41 | 2.41 | -1.23% | 974,731 |
| Jun 23, 2025 | 2.41 | 2.46 | 2.36 | 2.44 | 2.44 | 0.41% | 610,332 |
| Jun 20, 2025 | 2.53 | 2.54 | 2.42 | 2.43 | 2.43 | -2.02% | 1,627,452 |
| Jun 18, 2025 | 2.46 | 2.57 | 2.46 | 2.48 | 2.48 | 0.81% | 1,145,858 |
| Jun 17, 2025 | 2.41 | 2.51 | 2.40 | 2.46 | 2.46 | 1.23% | 911,367 |
| Jun 16, 2025 | 2.38 | 2.46 | 2.35 | 2.43 | 2.43 | 3.40% | 1,156,005 |
| Jun 13, 2025 | 2.37 | 2.40 | 2.31 | 2.35 | 2.35 | -2.89% | 1,439,368 |
| Jun 12, 2025 | 2.43 | 2.45 | 2.40 | 2.42 | 2.42 | -1.22% | 724,007 |
| Jun 11, 2025 | 2.49 | 2.52 | 2.44 | 2.45 | 2.45 | -1.21% | 941,666 |
| Jun 10, 2025 | 2.41 | 2.49 | 2.39 | 2.48 | 2.48 | 3.77% | 1,157,187 |
| Jun 9, 2025 | 2.38 | 2.41 | 2.35 | 2.39 | 2.39 | 1.70% | 827,199 |
| Jun 6, 2025 | 2.31 | 2.38 | 2.31 | 2.35 | 2.35 | 3.52% | 724,096 |
| Jun 5, 2025 | 2.28 | 2.32 | 2.25 | 2.27 | 2.27 | -0.44% | 764,001 |
| Jun 4, 2025 | 2.34 | 2.34 | 2.25 | 2.28 | 2.28 | -1.30% | 1,074,343 |
| Jun 3, 2025 | 2.28 | 2.40 | 2.28 | 2.31 | 2.31 | 1.32% | 1,106,211 |
| Jun 2, 2025 | 2.31 | 2.35 | 2.25 | 2.28 | 2.28 | -1.72% | 1,011,332 |
| May 30, 2025 | 2.33 | 2.37 | 2.30 | 2.32 | 2.32 | -1.28% | 1,107,403 |
| May 29, 2025 | 2.33 | 2.40 | 2.31 | 2.35 | 2.35 | 0.86% | 973,913 |
| May 28, 2025 | 2.31 | 2.37 | 2.27 | 2.33 | 2.33 | 0.87% | 1,268,229 |
| May 27, 2025 | 2.19 | 2.32 | 2.18 | 2.31 | 2.31 | 6.45% | 1,795,082 |
| May 23, 2025 | 2.16 | 2.19 | 2.12 | 2.17 | 2.17 | -1.81% | 994,805 |
| May 22, 2025 | 2.15 | 2.27 | 2.08 | 2.21 | 2.21 | 3.27% | 1,485,220 |
| May 21, 2025 | 2.15 | 2.26 | 2.10 | 2.14 | 2.14 | -1.38% | 1,913,064 |
| May 20, 2025 | 2.19 | 2.23 | 2.14 | 2.17 | 2.17 | -1.81% | 967,298 |
| May 19, 2025 | 2.19 | 2.25 | 2.14 | 2.21 | 2.21 | -0.45% | 989,521 |
| May 16, 2025 | 2.20 | 2.24 | 2.13 | 2.22 | 2.22 | 0.45% | 1,864,374 |
| May 15, 2025 | 2.19 | 2.23 | 2.15 | 2.21 | 2.21 | 0.91% | 1,153,559 |
| May 14, 2025 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -3.95% | 932,963 |
| May 13, 2025 | 2.27 | 2.33 | 2.25 | 2.28 | 2.28 | 1.79% | 2,130,342 |
| May 12, 2025 | 2.13 | 2.34 | 2.07 | 2.24 | 2.24 | 11.44% | 3,064,885 |
| May 9, 2025 | 2.01 | 2.05 | 1.95 | 2.01 | 2.01 | 1.52% | 2,286,924 |
| May 8, 2025 | 2.05 | 2.11 | 1.97 | 1.98 | 1.98 | -1.49% | 2,158,677 |
| May 7, 2025 | 1.92 | 2.14 | 1.92 | 2.01 | 2.01 | -2.90% | 3,087,306 |
| May 6, 2025 | 1.91 | 2.09 | 1.91 | 2.07 | 2.07 | 7.25% | 3,185,161 |
| May 5, 2025 | 1.92 | 2.03 | 1.89 | 1.93 | 1.93 | -2.03% | 1,528,909 |
| May 2, 2025 | 1.94 | 2.03 | 1.93 | 1.97 | 1.97 | 3.68% | 1,532,061 |
| May 1, 2025 | 1.80 | 1.95 | 1.78 | 1.90 | 1.90 | 5.56% | 2,143,883 |
| Apr 30, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -3.23% | 2,834,613 |