Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
6.22
-0.16 (-2.51%)
Oct 8, 2026, 4:00 PM EDT - Market closed
Service Properties Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.32 | 6.32 | 6.14 | 6.22 | 6.22 | -2.51% | 1,649,625 |
| Oct 7, 2026 | 6.42 | 6.52 | 6.30 | 6.38 | 6.38 | -1.69% | 1,137,354 |
| Oct 6, 2026 | 6.39 | 6.70 | 6.37 | 6.49 | 6.49 | 1.72% | 1,176,760 |
| Oct 5, 2026 | 6.37 | 6.44 | 6.28 | 6.38 | 6.38 | - | 1,258,223 |
| Oct 2, 2026 | 6.50 | 6.54 | 6.35 | 6.38 | 6.38 | 0.16% | 1,201,675 |
| Oct 1, 2026 | 6.43 | 6.56 | 6.18 | 6.37 | 6.37 | -1.09% | 1,571,635 |
| Sep 30, 2026 | 6.37 | 6.45 | 6.28 | 6.44 | 6.44 | 1.10% | 1,157,388 |
| Sep 29, 2026 | 6.59 | 6.59 | 6.31 | 6.37 | 6.37 | -3.04% | 1,390,957 |
| Sep 28, 2026 | 6.59 | 6.63 | 6.49 | 6.57 | 6.57 | -0.30% | 954,829 |
| Sep 25, 2026 | 6.49 | 6.66 | 6.45 | 6.59 | 6.59 | 1.70% | 1,176,606 |
| Sep 24, 2026 | 6.55 | 6.63 | 6.42 | 6.48 | 6.48 | -1.07% | 1,584,308 |
| Sep 23, 2026 | 6.69 | 6.69 | 6.52 | 6.55 | 6.55 | -2.82% | 1,228,350 |
| Sep 22, 2026 | 6.75 | 6.87 | 6.67 | 6.74 | 6.74 | 1.20% | 1,005,915 |
| Sep 21, 2026 | 6.54 | 6.71 | 6.51 | 6.66 | 6.66 | 2.78% | 943,255 |
| Sep 18, 2026 | 6.50 | 6.65 | 6.41 | 6.48 | 6.48 | -1.37% | 3,754,919 |
| Sep 17, 2026 | 6.69 | 6.74 | 6.55 | 6.57 | 6.57 | -0.76% | 1,644,649 |
| Sep 16, 2026 | 6.65 | 6.77 | 6.48 | 6.62 | 6.62 | -0.45% | 1,320,471 |
| Sep 15, 2026 | 6.62 | 6.69 | 6.57 | 6.65 | 6.65 | -0.30% | 1,986,033 |
| Sep 14, 2026 | 6.80 | 6.85 | 6.62 | 6.67 | 6.67 | -1.91% | 1,591,362 |
| Sep 11, 2026 | 6.95 | 7.05 | 6.77 | 6.80 | 6.80 | -1.02% | 1,553,401 |
| Sep 10, 2026 | 7.04 | 7.10 | 6.86 | 6.87 | 6.87 | -3.38% | 1,683,046 |
| Sep 9, 2026 | 7.37 | 7.44 | 7.09 | 7.11 | 7.11 | -3.59% | 1,359,908 |
| Sep 8, 2026 | 7.63 | 7.65 | 7.35 | 7.38 | 7.38 | -3.09% | 1,479,322 |
| Sep 4, 2026 | 7.61 | 7.62 | 7.43 | 7.61 | 7.61 | - | 1,314,673 |
| Sep 3, 2026 | 7.68 | 7.68 | 7.54 | 7.61 | 7.61 | -0.65% | 1,441,541 |
| Sep 2, 2026 | 7.74 | 7.84 | 7.63 | 7.66 | 7.66 | -0.13% | 1,109,074 |
| Sep 1, 2026 | 7.72 | 7.76 | 7.55 | 7.67 | 7.67 | -1.67% | 1,870,149 |
| Aug 31, 2026 | 7.75 | 7.87 | 7.64 | 7.80 | 7.80 | -0.89% | 2,343,387 |
| Aug 28, 2026 | 7.67 | 7.94 | 7.63 | 7.87 | 7.87 | 3.01% | 1,523,583 |
| Aug 27, 2026 | 7.81 | 7.91 | 7.58 | 7.64 | 7.64 | -2.43% | 1,262,961 |
| Aug 26, 2026 | 7.97 | 8.06 | 7.80 | 7.83 | 7.83 | -1.63% | 950,249 |
| Aug 25, 2026 | 8.02 | 8.21 | 7.96 | 7.96 | 7.96 | -0.62% | 743,749 |
| Aug 24, 2026 | 8.12 | 8.26 | 7.94 | 8.01 | 8.01 | -0.74% | 1,009,261 |
| Aug 21, 2026 | 8.15 | 8.17 | 7.93 | 8.07 | 8.07 | -0.25% | 2,001,353 |
| Aug 20, 2026 | 8.04 | 8.10 | 7.92 | 8.09 | 8.09 | 1.12% | 1,406,003 |
| Aug 19, 2026 | 7.93 | 8.14 | 7.88 | 8.00 | 8.00 | 2.17% | 1,573,153 |
| Aug 18, 2026 | 8.09 | 8.10 | 7.81 | 7.83 | 7.83 | -3.21% | 1,686,674 |
| Aug 17, 2026 | 8.07 | 8.10 | 7.88 | 8.09 | 8.09 | -0.49% | 1,150,002 |
| Aug 14, 2026 | 8.21 | 8.30 | 8.12 | 8.13 | 8.13 | -0.49% | 916,191 |
| Aug 13, 2026 | 8.50 | 8.54 | 8.15 | 8.17 | 8.17 | -3.66% | 1,464,885 |
| Aug 12, 2026 | 8.19 | 8.51 | 8.15 | 8.48 | 8.48 | 4.31% | 1,591,272 |
| Aug 11, 2026 | 8.15 | 8.21 | 8.04 | 8.13 | 8.13 | 0.49% | 1,238,666 |
| Aug 10, 2026 | 8.14 | 8.26 | 7.98 | 8.09 | 8.09 | -1.70% | 1,428,593 |
| 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% | 3,451,103 |
| Aug 5, 2026 | 7.86 | 7.98 | 7.61 | 7.88 | 7.88 | -0.63% | 1,977,672 |
| Aug 4, 2026 | 7.94 | 8.04 | 7.65 | 7.93 | 7.93 | 0.63% | 2,715,074 |
| 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 |