Service Properties Trust SVC
NASDAQ · United States · Finance
$6.21-0.24 (-3.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.20 | -3.65% | $6.43 | $6.45 | $6.18 | 556.20K |
| 2026-09-30 | $6.44 | +1.10% | $6.37 | $6.45 | $6.28 | 1.16M |
| 2026-09-29 | $6.37 | -3.04% | $6.59 | $6.59 | $6.31 | 1.39M |
| 2026-09-28 | $6.57 | -0.30% | $6.59 | $6.63 | $6.49 | 959.60K |
| 2026-09-25 | $6.59 | +1.70% | $6.49 | $6.66 | $6.45 | 1.18M |
| 2026-09-24 | $6.48 | -1.07% | $6.55 | $6.63 | $6.42 | 1.58M |
| 2026-09-23 | $6.55 | -2.82% | $6.69 | $6.69 | $6.52 | 1.23M |
| 2026-09-22 | $6.74 | +1.20% | $6.75 | $6.87 | $6.67 | 1.01M |
| 2026-09-21 | $6.66 | +2.78% | $6.54 | $6.71 | $6.51 | 943.30K |
| 2026-09-18 | $6.48 | -1.37% | $6.50 | $6.65 | $6.41 | 3.75M |
| 2026-09-17 | $6.57 | -0.76% | $6.69 | $6.74 | $6.55 | 1.64M |
| 2026-09-16 | $6.62 | -0.45% | $6.65 | $6.77 | $6.48 | 1.32M |
| 2026-09-15 | $6.65 | -0.30% | $6.62 | $6.69 | $6.57 | 1.99M |
| 2026-09-14 | $6.67 | -1.91% | $6.80 | $6.85 | $6.62 | 1.59M |
| 2026-09-11 | $6.80 | -1.02% | $6.95 | $7.05 | $6.77 | 1.55M |
| 2026-09-10 | $6.87 | -3.38% | $7.04 | $7.10 | $6.86 | 1.68M |
| 2026-09-09 | $7.11 | -3.66% | $7.37 | $7.44 | $7.09 | 1.36M |
| 2026-09-08 | $7.38 | -3.02% | $7.63 | $7.65 | $7.35 | 1.48M |
| 2026-09-04 | $7.61 | 0.00% | $7.61 | $7.62 | $7.43 | 1.31M |
| 2026-09-03 | $7.61 | -0.65% | $7.68 | $7.68 | $7.54 | 1.44M |
| 2026-09-02 | $7.66 | -0.13% | $7.74 | $7.84 | $7.63 | 1.11M |
| 2026-09-01 | $7.67 | -1.67% | $7.72 | $7.76 | $7.55 | 1.87M |
| 2026-08-31 | $7.80 | -0.89% | $7.75 | $7.87 | $7.64 | 2.34M |
| 2026-08-28 | $7.87 | +3.01% | $7.67 | $7.94 | $7.63 | 1.52M |
| 2026-08-27 | $7.64 | -2.43% | $7.81 | $7.91 | $7.58 | 1.26M |
| 2026-08-26 | $7.83 | -1.63% | $7.97 | $8.06 | $7.80 | 950.20K |
| 2026-08-25 | $7.96 | -0.62% | $8.02 | $8.21 | $7.96 | 743.70K |
| 2026-08-24 | $8.01 | -0.74% | $8.12 | $8.26 | $7.94 | 1.01M |
| 2026-08-21 | $8.07 | -0.25% | $8.15 | $8.17 | $7.93 | 2.00M |
| 2026-08-20 | $8.09 | +1.13% | $8.04 | $8.10 | $7.92 | 1.41M |
| 2026-08-19 | $8.00 | +2.17% | $7.93 | $8.14 | $7.88 | 1.57M |
| 2026-08-18 | $7.83 | -3.21% | $8.09 | $8.10 | $7.81 | 1.69M |
| 2026-08-17 | $8.09 | -0.49% | $8.07 | $8.10 | $7.88 | 1.15M |
| 2026-08-14 | $8.13 | -0.49% | $8.21 | $8.30 | $8.12 | 916.20K |
| 2026-08-13 | $8.17 | -3.66% | $8.50 | $8.54 | $8.15 | 1.46M |
| 2026-08-12 | $8.48 | +4.31% | $8.19 | $8.51 | $8.15 | 1.59M |
| 2026-08-11 | $8.13 | +0.49% | $8.15 | $8.21 | $8.04 | 1.24M |
| 2026-08-10 | $8.09 | -1.70% | $8.14 | $8.26 | $7.98 | 1.43M |
| 2026-08-07 | $8.23 | -2.60% | $8.50 | $8.53 | $8.18 | 1.45M |
| 2026-08-06 | $8.45 | +7.23% | $7.96 | $8.70 | $7.65 | 3.45M |
| 2026-08-05 | $7.88 | -0.63% | $7.86 | $7.98 | $7.61 | 1.98M |
| 2026-08-04 | $7.93 | +0.63% | $7.94 | $8.04 | $7.65 | 2.72M |
| 2026-08-03 | $7.88 | -1.87% | $8.12 | $8.16 | $7.84 | 1.33M |
| 2026-07-31 | $8.03 | -0.37% | $8.06 | $8.17 | $7.93 | 1.30M |
| 2026-07-30 | $8.06 | -0.74% | $8.21 | $8.27 | $7.87 | 1.96M |
| 2026-07-29 | $8.12 | -3.45% | $8.42 | $8.51 | $8.09 | 1.76M |
| 2026-07-28 | $8.41 | +0.84% | $8.41 | $8.51 | $8.09 | 1.67M |
| 2026-07-27 | $8.34 | -1.42% | $8.53 | $8.64 | $8.32 | 1.10M |
| 2026-07-24 | $8.46 | -0.82% | $8.61 | $8.70 | $8.42 | 1.10M |
| 2026-07-23 | $8.53 | -0.12% | $8.52 | $8.58 | $8.40 | 1.17M |
| 2026-07-22 | $8.54 | -3.39% | $8.86 | $8.86 | $8.38 | 1.63M |
| 2026-07-21 | $8.84 | +0.91% | $8.72 | $8.87 | $8.66 | 2.14M |
| 2026-07-20 | $8.76 | +1.86% | $8.54 | $8.90 | $8.48 | 2.78M |
| 2026-07-17 | $8.60 | -1.15% | $8.65 | $8.72 | $8.47 | 1.57M |
| 2026-07-16 | $8.70 | +1.28% | $8.60 | $8.83 | $8.54 | 2.03M |
| 2026-07-15 | $8.59 | +0.59% | $8.53 | $8.76 | $8.49 | 1.41M |
| 2026-07-14 | $8.54 | -3.61% | $8.88 | $8.97 | $8.54 | 1.78M |
| 2026-07-13 | $8.86 | +0.34% | $8.83 | $9.02 | $8.72 | 2.62M |
| 2026-07-10 | $8.83 | +0.91% | $8.75 | $8.89 | $8.62 | 2.60M |
| 2026-07-09 | $8.75 | +2.10% | $8.57 | $8.76 | $8.30 | 2.98M |
| 2026-07-08 | $8.57 | -1.61% | $8.61 | $8.72 | $8.57 | 2.48M |
| 2026-07-07 | $8.71 | +0.11% | $8.80 | $8.92 | $8.53 | 2.89M |
| 2026-07-06 | $8.70 | +0.58% | $8.65 | $8.85 | $8.55 | 1.64M |
| 2026-07-02 | $8.65 | +2.98% | $8.35 | $8.70 | $8.35 | 2.16M |
| 2026-07-01 | $8.40 | -0.59% | $8.50 | $8.65 | $8.25 | 1.88M |
| 2026-06-30 | $8.45 | 0.00% | $8.45 | $8.85 | $8.30 | 2.28M |
| 2026-06-29 | $8.45 | -1.17% | $8.55 | $8.55 | $8.15 | 1.21M |
| 2026-06-26 | $8.55 | +0.59% | $8.45 | $8.60 | $8.15 | 5.86M |
| 2026-06-25 | $8.50 | -3.41% | $8.80 | $8.90 | $8.45 | 2.17M |
| 2026-06-24 | $8.80 | +2.92% | $8.55 | $8.80 | $8.50 | 2.34M |
| 2026-06-23 | $8.55 | +3.01% | $8.40 | $8.60 | $8.10 | 1.45M |
| 2026-06-22 | $8.30 | -1.78% | $8.30 | $8.55 | $8.20 | 1.48M |
| 2026-06-18 | $8.45 | +5.62% | $8.20 | $8.45 | $8.05 | 3.44M |
| 2026-06-17 | $8.00 | -1.23% | $8.25 | $8.60 | $8.00 | 1.75M |
| 2026-06-16 | $8.10 | +1.25% | $8.05 | $8.30 | $8.05 | 851.14K |
| 2026-06-15 | $8.00 | -1.23% | $8.20 | $8.30 | $7.95 | 885.60K |
| 2026-06-12 | $8.10 | -1.22% | $8.15 | $8.30 | $8.05 | 1.17M |
| 2026-06-11 | $8.20 | -1.20% | $8.35 | $8.50 | $8.10 | 953.60K |
| 2026-06-10 | $8.30 | +1.22% | $8.20 | $8.30 | $8.10 | 1.75M |
| 2026-06-09 | $8.20 | +6.49% | $7.60 | $8.30 | $7.60 | 2.10M |
| 2026-06-08 | $7.70 | -1.91% | $7.85 | $8.00 | $7.65 | 976.62K |
| 2026-06-05 | $7.85 | -4.85% | $8.20 | $8.25 | $7.75 | 1.74M |
| 2026-06-04 | $8.25 | -0.60% | $8.40 | $8.50 | $8.15 | 1.53M |
| 2026-06-03 | $8.30 | -3.49% | $8.50 | $8.55 | $8.25 | 786.40K |
| 2026-06-02 | $8.60 | -1.71% | $8.70 | $8.90 | $8.60 | 542.40K |
| 2026-06-01 | $8.75 | -2.23% | $8.80 | $8.95 | $8.65 | 683.82K |
| 2026-05-29 | $8.95 | -0.56% | $8.90 | $9.15 | $8.85 | 4.66M |
| 2026-05-28 | $9.00 | +2.86% | $8.70 | $9.15 | $8.70 | 1.43M |
| 2026-05-27 | $8.75 | +1.16% | $8.65 | $8.90 | $8.55 | 1.68M |
| 2026-05-26 | $8.65 | +1.17% | $8.55 | $8.75 | $8.55 | 1.07M |