Service Properties Trust (SVC)
NASDAQ: SVC
· Real-Time Price · USD
2.51
-0.02 (-0.79%)
At close: Aug 15, 2025, 12:03 PM
SVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.50 | 2.56 | 2.44 | 2.53 | 2.53 | -0.78% | 847,344 |
| Aug 13, 2025 | 2.46 | 2.56 | 2.46 | 2.55 | 2.55 | 2.82% | 1,201,424 |
| Aug 12, 2025 | 2.35 | 2.49 | 2.35 | 2.48 | 2.48 | 6.90% | 1,153,908 |
| Aug 11, 2025 | 2.27 | 2.33 | 2.21 | 2.32 | 2.32 | 1.75% | 2,125,030 |
| Aug 8, 2025 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -7.69% | 1,760,200 |
| Aug 7, 2025 | 2.46 | 2.51 | 2.33 | 2.47 | 2.47 | 0.00% | 3,962,400 |
| Aug 6, 2025 | 2.81 | 2.86 | 2.43 | 2.47 | 2.47 | -10.51% | 6,222,600 |
| Aug 5, 2025 | 2.63 | 2.77 | 2.62 | 2.76 | 2.76 | 4.94% | 1,122,900 |
| Aug 4, 2025 | 2.60 | 2.73 | 2.59 | 2.63 | 2.63 | 1.54% | 1,394,700 |
| Aug 1, 2025 | 2.59 | 2.64 | 2.51 | 2.59 | 2.59 | -1.52% | 1,589,117 |
| Jul 31, 2025 | 2.68 | 2.69 | 2.54 | 2.63 | 2.63 | -2.95% | 1,969,700 |
| Jul 30, 2025 | 2.95 | 2.96 | 2.68 | 2.71 | 2.71 | -7.51% | 1,061,100 |
| Jul 29, 2025 | 2.99 | 2.99 | 2.92 | 2.93 | 2.93 | -1.35% | 565,459 |
| Jul 28, 2025 | 3.03 | 3.03 | 2.93 | 2.97 | 2.97 | -1.98% | 1,079,300 |
| Jul 25, 2025 | 2.89 | 3.04 | 2.88 | 3.03 | 3.03 | 4.84% | 871,946 |
| Jul 24, 2025 | 3.03 | 3.04 | 2.88 | 2.89 | 2.89 | -4.93% | 1,244,700 |
| Jul 23, 2025 | 3.04 | 3.08 | 2.94 | 3.04 | 3.04 | 1.33% | 3,520,412 |
| Jul 22, 2025 | 2.68 | 3.02 | 2.68 | 3.00 | 3.00 | 11.94% | 3,929,500 |
| Jul 21, 2025 | 2.62 | 2.69 | 2.61 | 2.68 | 2.68 | 2.68% | 985,100 |
| Jul 18, 2025 | 2.70 | 2.70 | 2.60 | 2.61 | 2.60 | -1.88% | 1,102,700 |