Service Properties Trust (SVC)
NASDAQ: SVC · Real-Time Price · USD
2.240
+0.230 (11.44%)
At close: May 12, 2025, 4:00 PM
2.328
+0.088 (3.92%)
After-hours: May 12, 2025, 7:09 PM EDT
Service Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.13 | 2.34 | 2.07 | 2.24 | 2.24 | 11.44% | 3,064,885 |
| May 9, 2025 | 2.01 | 2.05 | 1.95 | 2.01 | 2.01 | 1.52% | 2,286,924 |
| May 8, 2025 | 2.05 | 2.11 | 1.97 | 1.98 | 1.98 | -1.49% | 2,158,677 |
| May 7, 2025 | 1.92 | 2.14 | 1.92 | 2.01 | 2.01 | -2.90% | 3,087,306 |
| May 6, 2025 | 1.91 | 2.09 | 1.91 | 2.07 | 2.07 | 7.25% | 3,185,161 |
| May 5, 2025 | 1.92 | 2.03 | 1.89 | 1.93 | 1.93 | -2.03% | 1,528,909 |
| May 2, 2025 | 1.94 | 2.03 | 1.93 | 1.97 | 1.97 | 3.68% | 1,532,061 |
| May 1, 2025 | 1.80 | 1.95 | 1.78 | 1.90 | 1.90 | 5.56% | 2,143,883 |
| Apr 30, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -3.23% | 2,834,613 |
| Apr 29, 2025 | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 1,072,217 |
| Apr 28, 2025 | 1.81 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 1,079,538 |
| Apr 25, 2025 | 1.77 | 1.83 | 1.74 | 1.83 | 1.83 | 2.81% | 1,034,852 |
| Apr 24, 2025 | 1.77 | 1.85 | 1.74 | 1.78 | 1.78 | - | 2,430,507 |
| Apr 23, 2025 | 1.83 | 1.98 | 1.78 | 1.78 | 1.78 | -1.66% | 2,217,337 |
| Apr 22, 2025 | 1.84 | 1.92 | 1.75 | 1.81 | 1.81 | -1.09% | 2,186,242 |
| Apr 21, 2025 | 1.80 | 1.84 | 1.76 | 1.83 | 1.82 | - | 1,691,901 |
| Apr 17, 2025 | 1.83 | 1.96 | 1.82 | 1.83 | 1.82 | -1.61% | 1,736,498 |
| Apr 16, 2025 | 1.85 | 1.93 | 1.84 | 1.86 | 1.85 | -0.53% | 1,712,602 |
| Apr 15, 2025 | 1.87 | 1.93 | 1.85 | 1.87 | 1.86 | - | 2,174,050 |
| Apr 14, 2025 | 1.97 | 2.00 | 1.80 | 1.87 | 1.86 | -2.60% | 2,029,958 |
| Apr 11, 2025 | 1.89 | 1.92 | 1.74 | 1.92 | 1.91 | 0.52% | 3,126,507 |
| Apr 10, 2025 | 2.07 | 2.07 | 1.88 | 1.91 | 1.90 | -9.48% | 1,871,268 |
| Apr 9, 2025 | 1.79 | 2.23 | 1.73 | 2.11 | 2.10 | 14.67% | 4,778,604 |
| Apr 8, 2025 | 1.83 | 2.07 | 1.80 | 1.84 | 1.83 | 1.66% | 3,615,739 |
| Apr 7, 2025 | 1.81 | 1.94 | 1.71 | 1.81 | 1.80 | -6.70% | 4,678,459 |
| Apr 4, 2025 | 2.01 | 2.02 | 1.75 | 1.94 | 1.93 | -8.27% | 5,386,230 |
| Apr 3, 2025 | 2.50 | 2.58 | 2.11 | 2.12 | 2.10 | -19.58% | 3,484,374 |
| Apr 2, 2025 | 2.56 | 2.63 | 2.55 | 2.63 | 2.62 | 0.77% | 1,075,417 |
| Apr 1, 2025 | 2.58 | 2.68 | 2.56 | 2.61 | 2.60 | - | 1,396,691 |
| Mar 31, 2025 | 2.56 | 2.64 | 2.53 | 2.61 | 2.60 | -0.76% | 1,962,316 |
| Mar 28, 2025 | 2.68 | 2.70 | 2.60 | 2.63 | 2.62 | -2.59% | 1,806,873 |
| Mar 27, 2025 | 2.77 | 2.77 | 2.66 | 2.70 | 2.69 | -2.53% | 997,404 |
| Mar 26, 2025 | 2.77 | 2.81 | 2.73 | 2.77 | 2.76 | 0.36% | 1,003,470 |
| Mar 25, 2025 | 2.89 | 2.90 | 2.76 | 2.76 | 2.75 | -3.83% | 2,156,046 |
| Mar 24, 2025 | 2.85 | 2.92 | 2.81 | 2.87 | 2.85 | 2.14% | 2,053,501 |
| Mar 21, 2025 | 2.90 | 2.91 | 2.78 | 2.81 | 2.80 | -4.42% | 3,694,814 |
| Mar 20, 2025 | 2.97 | 3.03 | 2.90 | 2.94 | 2.92 | -1.67% | 2,513,362 |
| Mar 19, 2025 | 2.70 | 3.08 | 2.68 | 2.99 | 2.97 | 20.08% | 6,159,708 |
| Mar 18, 2025 | 2.48 | 2.54 | 2.45 | 2.49 | 2.48 | -0.80% | 1,149,787 |
| Mar 17, 2025 | 2.45 | 2.52 | 2.45 | 2.51 | 2.50 | 2.03% | 1,075,622 |
| Mar 14, 2025 | 2.39 | 2.47 | 2.36 | 2.46 | 2.45 | 3.36% | 1,325,325 |
| Mar 13, 2025 | 2.57 | 2.61 | 2.37 | 2.38 | 2.37 | -8.46% | 1,809,810 |
| Mar 12, 2025 | 2.53 | 2.66 | 2.37 | 2.60 | 2.59 | 8.33% | 3,342,649 |
| Mar 11, 2025 | 2.64 | 2.65 | 2.40 | 2.40 | 2.39 | -9.09% | 3,264,760 |
| Mar 10, 2025 | 2.83 | 2.92 | 2.55 | 2.64 | 2.63 | -8.97% | 3,763,276 |
| Mar 7, 2025 | 2.83 | 3.00 | 2.83 | 2.90 | 2.88 | 1.05% | 1,056,941 |
| Mar 6, 2025 | 2.85 | 2.90 | 2.81 | 2.87 | 2.85 | -1.03% | 1,323,357 |
| Mar 5, 2025 | 2.92 | 2.99 | 2.86 | 2.90 | 2.88 | -0.68% | 1,657,937 |
| Mar 4, 2025 | 2.87 | 2.96 | 2.82 | 2.92 | 2.90 | 0.34% | 1,576,298 |
| Mar 3, 2025 | 2.97 | 3.02 | 2.87 | 2.91 | 2.89 | -2.35% | 2,370,150 |