Service Properties Trust (SVC)
2.60
-0.01 (-0.38%)
At close: Apr 01, 2025, 1:50 PM
Service Properties Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.56 | 2.64 | 2.53 | 2.61 | -0.02 | -0.76% | 1,962,316 |
| Mar 28, 2025 | 2.68 | 2.70 | 2.60 | 2.63 | -0.07 | -2.59% | 1,806,900 |
| Mar 27, 2025 | 2.77 | 2.77 | 2.66 | 2.70 | -0.07 | -2.53% | 997,404 |
| Mar 26, 2025 | 2.77 | 2.81 | 2.73 | 2.77 | 0.01 | 0.36% | 1,003,470 |
| Mar 25, 2025 | 2.89 | 2.90 | 2.76 | 2.76 | -0.11 | -3.83% | 2,156,046 |
| Mar 24, 2025 | 2.85 | 2.92 | 2.81 | 2.87 | 0.06 | 2.14% | 2,053,501 |
| Mar 21, 2025 | 2.90 | 2.91 | 2.78 | 2.81 | -0.13 | -4.42% | 3,694,814 |
| Mar 20, 2025 | 2.97 | 3.03 | 2.90 | 2.94 | -0.05 | -1.67% | 2,513,400 |
| Mar 19, 2025 | 2.70 | 3.08 | 2.68 | 2.99 | 0.50 | 20.08% | 6,159,708 |
| Mar 18, 2025 | 2.48 | 2.54 | 2.45 | 2.49 | -0.02 | -0.80% | 1,149,800 |
| Mar 17, 2025 | 2.45 | 2.52 | 2.44 | 2.51 | 0.05 | 2.03% | 1,075,622 |
| Mar 14, 2025 | 2.39 | 2.47 | 2.36 | 2.46 | 0.08 | 3.36% | 1,325,325 |
| Mar 13, 2025 | 2.57 | 2.61 | 2.37 | 2.38 | -0.22 | -8.46% | 1,809,810 |
| Mar 12, 2025 | 2.53 | 2.66 | 2.37 | 2.60 | 0.20 | 8.33% | 3,342,649 |
| Mar 11, 2025 | 2.64 | 2.65 | 2.40 | 2.40 | -0.24 | -9.09% | 3,264,800 |
| Mar 10, 2025 | 2.83 | 2.92 | 2.55 | 2.64 | -0.26 | -8.97% | 3,763,300 |
| Mar 7, 2025 | 2.83 | 3.00 | 2.83 | 2.90 | 0.03 | 1.05% | 1,056,941 |
| Mar 6, 2025 | 2.85 | 2.90 | 2.81 | 2.87 | -0.03 | -1.03% | 1,323,400 |
| Mar 5, 2025 | 2.92 | 2.99 | 2.86 | 2.90 | -0.02 | -0.68% | 1,657,937 |
| Mar 4, 2025 | 2.87 | 2.96 | 2.82 | 2.92 | 0.01 | 0.34% | 1,576,300 |
| Mar 3, 2025 | 2.97 | 3.02 | 2.87 | 2.91 | -0.07 | -2.35% | 2,370,150 |
| Feb 28, 2025 | 2.90 | 3.04 | 2.87 | 2.98 | 0.08 | 2.76% | 7,388,200 |
| Feb 27, 2025 | 2.63 | 3.07 | 2.61 | 2.90 | 0.24 | 9.02% | 4,265,100 |
| Feb 26, 2025 | 2.63 | 2.72 | 2.59 | 2.66 | 0.01 | 0.38% | 1,727,908 |
| Feb 25, 2025 | 2.68 | 2.69 | 2.65 | 2.65 | -0.02 | -0.75% | 1,440,645 |
| Feb 24, 2025 | 2.69 | 2.74 | 2.65 | 2.67 | -0.02 | -0.74% | 1,367,800 |
| Feb 21, 2025 | 2.82 | 2.88 | 2.65 | 2.69 | -0.09 | -3.24% | 1,398,526 |
| Feb 20, 2025 | 2.65 | 2.78 | 2.61 | 2.78 | 0.12 | 4.51% | 3,138,159 |
| Feb 19, 2025 | 2.62 | 2.67 | 2.55 | 2.66 | 0.04 | 1.53% | 1,306,543 |
| Feb 18, 2025 | 2.58 | 2.64 | 2.57 | 2.62 | 0.00 | 0.00% | 1,246,543 |
| Feb 14, 2025 | 2.62 | 2.69 | 2.57 | 2.62 | 0.04 | 1.55% | 1,198,700 |
| Feb 13, 2025 | 2.60 | 2.66 | 2.53 | 2.58 | -0.02 | -0.77% | 2,203,944 |
| Feb 12, 2025 | 2.77 | 2.81 | 2.60 | 2.60 | -0.20 | -7.14% | 1,787,015 |
| Feb 11, 2025 | 2.77 | 2.84 | 2.77 | 2.80 | -0.02 | -0.71% | 1,167,621 |
| Feb 10, 2025 | 2.87 | 2.90 | 2.81 | 2.82 | -0.03 | -1.05% | 792,400 |
| Feb 7, 2025 | 2.82 | 2.88 | 2.79 | 2.85 | 0.02 | 0.71% | 967,852 |
| Feb 6, 2025 | 2.81 | 2.88 | 2.78 | 2.83 | 0.04 | 1.43% | 1,087,715 |
| Feb 5, 2025 | 2.79 | 2.88 | 2.78 | 2.79 | 0.00 | 0.00% | 2,673,004 |
| Feb 4, 2025 | 2.71 | 2.86 | 2.71 | 2.79 | 0.05 | 1.82% | 1,532,601 |
| Feb 3, 2025 | 2.82 | 2.88 | 2.70 | 2.74 | -0.11 | -3.86% | 1,558,100 |
| Jan 31, 2025 | 2.89 | 2.94 | 2.82 | 2.85 | -0.01 | -0.35% | 1,142,900 |
| Jan 30, 2025 | 2.81 | 2.95 | 2.81 | 2.86 | 0.07 | 2.51% | 1,267,707 |
| Jan 29, 2025 | 2.89 | 2.91 | 2.75 | 2.79 | -0.07 | -2.45% | 1,304,200 |
| Jan 28, 2025 | 2.86 | 2.93 | 2.81 | 2.86 | -0.03 | -1.04% | 1,293,044 |
| Jan 27, 2025 | 2.73 | 2.94 | 2.69 | 2.89 | 0.15 | 5.47% | 1,848,783 |
| Jan 24, 2025 | 2.69 | 2.79 | 2.65 | 2.74 | 0.02 | 0.74% | 1,361,556 |
| Jan 23, 2025 | 2.65 | 2.73 | 2.62 | 2.72 | 0.07 | 2.64% | 1,433,541 |
| Jan 22, 2025 | 2.68 | 2.68 | 2.57 | 2.65 | -0.05 | -1.85% | 2,222,727 |
| Jan 21, 2025 | 2.65 | 2.72 | 2.64 | 2.70 | 0.10 | 3.85% | 1,597,901 |
| Jan 17, 2025 | 2.58 | 2.65 | 2.55 | 2.60 | 0.05 | 1.96% | 1,574,287 |