Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.660
+0.020 (1.22%)
Jun 10, 2026, 4:00 PM EDT - Market closed
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 8,756,425 |
| Jun 9, 2026 | 1.52 | 1.66 | 1.52 | 1.64 | 1.64 | 6.49% | 10,487,545 |
| Jun 8, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 4,883,103 |
| Jun 5, 2026 | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -4.85% | 8,629,894 |
| Jun 4, 2026 | 1.68 | 1.70 | 1.63 | 1.65 | 1.65 | -0.60% | 7,620,900 |
| Jun 3, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -3.49% | 3,930,198 |
| Jun 2, 2026 | 1.74 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 2,711,943 |
| Jun 1, 2026 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 3,409,986 |
| May 29, 2026 | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 22,414,919 |
| May 28, 2026 | 1.74 | 1.83 | 1.74 | 1.80 | 1.80 | 2.86% | 7,144,608 |
| May 27, 2026 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | 1.16% | 8,360,403 |
| May 26, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 1.17% | 5,004,323 |
| May 22, 2026 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 2,576,347 |
| May 21, 2026 | 1.75 | 1.78 | 1.69 | 1.72 | 1.72 | -2.82% | 5,265,053 |
| May 20, 2026 | 1.64 | 1.80 | 1.63 | 1.77 | 1.77 | 7.93% | 17,381,394 |
| May 19, 2026 | 1.72 | 1.74 | 1.63 | 1.64 | 1.64 | -4.65% | 8,663,576 |
| May 18, 2026 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 3.61% | 10,115,815 |
| May 15, 2026 | 1.66 | 1.67 | 1.59 | 1.66 | 1.66 | -1.78% | 6,676,905 |
| May 14, 2026 | 1.63 | 1.73 | 1.63 | 1.69 | 1.69 | 2.42% | 9,503,230 |
| May 13, 2026 | 1.64 | 1.76 | 1.63 | 1.65 | 1.65 | 1.85% | 15,573,528 |
| May 12, 2026 | 1.61 | 1.68 | 1.57 | 1.62 | 1.62 | 1.25% | 15,594,879 |
| May 11, 2026 | 1.61 | 1.66 | 1.55 | 1.60 | 1.60 | -2.44% | 8,489,343 |
| May 8, 2026 | 1.59 | 1.65 | 1.55 | 1.64 | 1.64 | 6.49% | 11,564,373 |
| May 7, 2026 | 1.52 | 1.59 | 1.48 | 1.54 | 1.54 | -2.53% | 7,956,852 |
| May 6, 2026 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | 2.60% | 6,087,627 |
| May 5, 2026 | 1.50 | 1.54 | 1.47 | 1.54 | 1.54 | 2.67% | 4,529,577 |
| May 4, 2026 | 1.57 | 1.58 | 1.49 | 1.50 | 1.50 | -3.85% | 4,931,846 |
| May 1, 2026 | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 6,740,518 |
| Apr 30, 2026 | 1.52 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 12,954,106 |
| Apr 29, 2026 | 1.55 | 1.57 | 1.47 | 1.50 | 1.50 | -2.60% | 10,071,830 |
| Apr 28, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 10,024,964 |
| Apr 27, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -0.65% | 8,716,272 |
| Apr 24, 2026 | 1.45 | 1.55 | 1.43 | 1.54 | 1.54 | 7.69% | 5,649,304 |
| Apr 23, 2026 | 1.53 | 1.57 | 1.39 | 1.43 | 1.43 | -6.54% | 7,941,202 |
| Apr 22, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 5,508,570 |
| Apr 21, 2026 | 1.54 | 1.62 | 1.51 | 1.52 | 1.52 | - | 20,942,173 |
| Apr 20, 2026 | 1.42 | 1.54 | 1.42 | 1.53 | 1.52 | 6.25% | 21,629,302 |
| Apr 17, 2026 | 1.40 | 1.46 | 1.36 | 1.44 | 1.43 | 4.35% | 14,361,904 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.37 | -1.43% | 2,836,711 |
| Apr 15, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | 1.39 | 5.26% | 8,943,351 |
| Apr 14, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.32 | -0.75% | 10,589,371 |
| Apr 13, 2026 | 1.25 | 1.35 | 1.23 | 1.34 | 1.33 | 6.35% | 11,507,995 |
| Apr 10, 2026 | 1.28 | 1.31 | 1.21 | 1.26 | 1.25 | -2.33% | 17,892,137 |
| Apr 9, 2026 | 1.29 | 1.35 | 1.27 | 1.29 | 1.28 | - | 20,044,668 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.20 | 1.29 | 1.28 | 1.57% | 65,241,599 |
| Apr 7, 2026 | 1.30 | 1.32 | 1.21 | 1.27 | 1.26 | -3.05% | 9,502,440 |
| Apr 6, 2026 | 1.28 | 1.39 | 1.27 | 1.31 | 1.30 | 3.15% | 30,631,258 |
| Apr 2, 2026 | 1.19 | 1.30 | 1.17 | 1.27 | 1.26 | 7.63% | 82,938,394 |
| Apr 1, 2026 | 1.19 | 1.22 | 1.15 | 1.18 | 1.17 | -12.92% | 51,730,837 |
| Mar 31, 2026 | 1.55 | 1.57 | 1.13 | 1.36 | 1.35 | -24.30% | 12,027,246 |