Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
1.635
-0.055 (-3.25%)
May 15, 2026, 11:54 AM EDT - Market open
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | - | -3.55% | 1,574,642 |
| 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 | -0.65% | 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 |
| Mar 30, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.78 | 0.56% | 2,979,835 |
| Mar 27, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.77 | -0.56% | 969,956 |
| Mar 26, 2026 | 1.76 | 1.83 | 1.76 | 1.79 | 1.78 | 0.56% | 1,452,809 |
| Mar 25, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.77 | 1.14% | 1,682,402 |
| Mar 24, 2026 | 1.83 | 1.84 | 1.75 | 1.76 | 1.75 | -4.86% | 1,731,481 |
| Mar 23, 2026 | 1.84 | 1.90 | 1.80 | 1.85 | 1.84 | 3.35% | 2,009,000 |
| Mar 20, 2026 | 2.01 | 2.01 | 1.79 | 1.79 | 1.78 | -10.50% | 4,217,239 |
| Mar 19, 2026 | 2.08 | 2.10 | 1.96 | 2.00 | 1.99 | -4.31% | 1,857,125 |
| Mar 18, 2026 | 2.13 | 2.15 | 2.09 | 2.09 | 2.08 | -2.79% | 1,100,376 |
| Mar 17, 2026 | 2.11 | 2.16 | 2.11 | 2.15 | 2.14 | 2.38% | 1,085,466 |
| Mar 16, 2026 | 2.09 | 2.13 | 2.09 | 2.10 | 2.09 | 0.96% | 759,565 |
| Mar 13, 2026 | 2.07 | 2.09 | 2.04 | 2.08 | 2.07 | 0.97% | 1,239,772 |
| Mar 12, 2026 | 2.04 | 2.10 | 2.04 | 2.06 | 2.05 | -1.44% | 671,438 |
| Mar 11, 2026 | 2.11 | 2.16 | 2.05 | 2.09 | 2.08 | -2.34% | 1,176,570 |
| Mar 10, 2026 | 2.12 | 2.19 | 2.12 | 2.14 | 2.13 | -0.93% | 1,104,352 |
| Mar 9, 2026 | 2.15 | 2.20 | 2.08 | 2.16 | 2.15 | -2.26% | 1,624,506 |
| Mar 6, 2026 | 2.27 | 2.29 | 2.19 | 2.21 | 2.20 | -4.33% | 1,266,518 |