Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
6.42
+0.12 (1.90%)
Oct 29, 2026, 12:19 PM EDT - Market open
Service Properties Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.33 | 6.47 | 6.30 | 6.42 | 6.42 | 1.90% | 336,551 |
| Oct 28, 2026 | 6.29 | 6.30 | 6.13 | 6.30 | 6.30 | 0.16% | 1,010,428 |
| Oct 27, 2026 | 6.22 | 6.35 | 6.12 | 6.29 | 6.29 | 1.13% | 1,307,113 |
| Oct 26, 2026 | 6.12 | 6.24 | 6.10 | 6.22 | 6.22 | 1.14% | 980,436 |
| Oct 23, 2026 | 6.23 | 6.25 | 6.06 | 6.15 | 6.15 | -1.13% | 943,798 |
| Oct 22, 2026 | 6.08 | 6.28 | 6.06 | 6.22 | 6.22 | 1.97% | 1,437,689 |
| Oct 21, 2026 | 6.01 | 6.22 | 5.94 | 6.10 | 6.10 | 2.18% | 1,545,925 |
| Oct 20, 2026 | 5.92 | 6.11 | 5.91 | 5.97 | 5.97 | 0.84% | 1,887,581 |
| Oct 19, 2026 | 6.12 | 6.14 | 5.88 | 5.92 | 5.92 | -2.95% | 1,608,591 |
| Oct 16, 2026 | 6.23 | 6.42 | 6.12 | 6.15 | 6.10 | -0.65% | 1,537,286 |
| Oct 15, 2026 | 5.91 | 6.45 | 5.90 | 6.19 | 6.14 | 5.81% | 2,623,795 |
| Oct 14, 2026 | 5.89 | 6.08 | 5.83 | 5.85 | 5.80 | -1.27% | 3,190,556 |
| Oct 13, 2026 | 5.83 | 6.08 | 5.65 | 5.93 | 5.88 | -0.08% | 3,345,265 |
| Oct 12, 2026 | 7.30 | 7.43 | 5.72 | 5.93 | 5.88 | -17.06% | 6,480,892 |
| Oct 9, 2026 | 6.26 | 7.94 | 6.11 | 7.15 | 7.09 | 14.95% | 16,851,277 |
| Oct 8, 2026 | 6.32 | 6.32 | 6.14 | 6.22 | 6.17 | -2.51% | 1,649,624 |
| Oct 7, 2026 | 6.42 | 6.52 | 6.30 | 6.38 | 6.33 | -1.69% | 1,137,357 |
| Oct 6, 2026 | 6.39 | 6.70 | 6.37 | 6.49 | 6.44 | 1.72% | 1,183,020 |
| Oct 5, 2026 | 6.37 | 6.44 | 6.28 | 6.38 | 6.33 | - | 1,258,229 |
| Oct 2, 2026 | 6.50 | 6.54 | 6.35 | 6.38 | 6.33 | 0.16% | 1,201,677 |
| Oct 1, 2026 | 6.43 | 6.56 | 6.18 | 6.37 | 6.32 | -1.09% | 1,571,700 |
| Sep 30, 2026 | 6.37 | 6.45 | 6.28 | 6.44 | 6.39 | 1.10% | 1,235,816 |
| Sep 29, 2026 | 6.59 | 6.59 | 6.31 | 6.37 | 6.32 | -3.04% | 1,390,972 |
| Sep 28, 2026 | 6.59 | 6.63 | 6.49 | 6.57 | 6.52 | -0.30% | 959,641 |
| Sep 25, 2026 | 6.49 | 6.66 | 6.45 | 6.59 | 6.54 | 1.70% | 1,176,609 |
| Sep 24, 2026 | 6.55 | 6.63 | 6.42 | 6.48 | 6.43 | -1.07% | 1,584,312 |
| Sep 23, 2026 | 6.69 | 6.69 | 6.52 | 6.55 | 6.50 | -2.82% | 1,228,567 |
| Sep 22, 2026 | 6.75 | 6.87 | 6.67 | 6.74 | 6.69 | 1.20% | 1,006,468 |
| Sep 21, 2026 | 6.54 | 6.71 | 6.51 | 6.66 | 6.61 | 2.78% | 943,262 |
| Sep 18, 2026 | 6.50 | 6.65 | 6.41 | 6.48 | 6.43 | -1.37% | 3,754,921 |
| Sep 17, 2026 | 6.69 | 6.74 | 6.55 | 6.57 | 6.52 | -0.76% | 1,644,649 |
| Sep 16, 2026 | 6.65 | 6.77 | 6.48 | 6.62 | 6.57 | -0.45% | 1,320,471 |
| Sep 15, 2026 | 6.62 | 6.69 | 6.57 | 6.65 | 6.60 | -0.30% | 1,986,033 |
| Sep 14, 2026 | 6.80 | 6.85 | 6.62 | 6.67 | 6.62 | -1.91% | 1,591,362 |
| Sep 11, 2026 | 6.95 | 7.05 | 6.77 | 6.80 | 6.74 | -1.02% | 1,553,401 |
| Sep 10, 2026 | 7.04 | 7.10 | 6.86 | 6.87 | 6.81 | -3.38% | 1,683,046 |
| Sep 9, 2026 | 7.37 | 7.44 | 7.09 | 7.11 | 7.05 | -3.59% | 1,359,908 |
| Sep 8, 2026 | 7.63 | 7.65 | 7.35 | 7.38 | 7.32 | -3.09% | 1,479,322 |
| Sep 4, 2026 | 7.61 | 7.62 | 7.43 | 7.61 | 7.55 | - | 1,314,673 |
| Sep 3, 2026 | 7.68 | 7.68 | 7.54 | 7.61 | 7.55 | -0.65% | 1,441,541 |
| Sep 2, 2026 | 7.74 | 7.84 | 7.63 | 7.66 | 7.60 | -0.13% | 1,109,074 |
| Sep 1, 2026 | 7.72 | 7.76 | 7.55 | 7.67 | 7.61 | -1.67% | 1,870,149 |
| Aug 31, 2026 | 7.75 | 7.87 | 7.64 | 7.80 | 7.74 | -0.89% | 2,343,387 |
| Aug 28, 2026 | 7.67 | 7.94 | 7.63 | 7.87 | 7.81 | 3.01% | 1,523,583 |
| Aug 27, 2026 | 7.81 | 7.91 | 7.58 | 7.64 | 7.58 | -2.43% | 1,262,961 |
| Aug 26, 2026 | 7.97 | 8.06 | 7.80 | 7.83 | 7.77 | -1.63% | 950,249 |
| Aug 25, 2026 | 8.02 | 8.21 | 7.96 | 7.96 | 7.90 | -0.62% | 743,749 |
| Aug 24, 2026 | 8.12 | 8.26 | 7.94 | 8.01 | 7.94 | -0.74% | 1,009,261 |
| Aug 21, 2026 | 8.15 | 8.17 | 7.93 | 8.07 | 8.00 | -0.25% | 2,001,353 |
| Aug 20, 2026 | 8.04 | 8.10 | 7.92 | 8.09 | 8.02 | 1.13% | 1,406,003 |