NASDAQ : SVC
Service Properties Trust — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 6.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 830.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Service Properties Trust (SVC) closed at 6.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.37 | 6.45 | 6.23 | 6.26 | 1,074,677 | -2.34% |
| 2026-10-29 | 6.33 | 6.465 | 6.3 | 6.41 | 1,040,128 | +1.75% |
| 2026-10-28 | 6.29 | 6.3 | 6.13 | 6.3 | 1,010,428 | +0.16% |
| 2026-10-27 | 6.22 | 6.35 | 6.115 | 6.29 | 1,307,113 | +1.13% |
| 2026-10-26 | 6.12 | 6.24 | 6.095 | 6.22 | 980,436 | +1.14% |
| 2026-10-23 | 6.23 | 6.25 | 6.06 | 6.15 | 943,798 | -1.13% |
| 2026-10-22 | 6.08 | 6.275 | 6.06 | 6.22 | 1,437,689 | +1.97% |
| 2026-10-21 | 6.01 | 6.215 | 5.935 | 6.1 | 1,545,925 | +2.18% |
| 2026-10-20 | 5.92 | 6.11 | 5.905 | 5.97 | 1,887,581 | +0.84% |
| 2026-10-19 | 6.12 | 6.14 | 5.88 | 5.92 | 1,608,591 | -2.95% |
| 2026-10-16 | 6.23 | 6.415 | 6.115 | 6.15 | 1,537,286 | -0.65% |
| 2026-10-15 | 5.91 | 6.445 | 5.9 | 6.19 | 2,623,795 | +5.81% |
| 2026-10-14 | 5.89 | 6.075 | 5.83 | 5.85 | 3,190,556 | -1.27% |
| 2026-10-13 | 5.83 | 6.08 | 5.65 | 5.925 | 3,345,265 | -0.08% |
| 2026-10-12 | 7.3 | 7.43 | 5.72 | 5.93 | 6,480,892 | -17.06% |
| 2026-10-09 | 6.26 | 7.935 | 6.11 | 7.15 | 16,851,277 | +14.95% |
| 2026-10-08 | 6.32 | 6.32 | 6.14 | 6.22 | 1,649,624 | -2.51% |
| 2026-10-07 | 6.42 | 6.52 | 6.3 | 6.38 | 1,137,357 | -1.69% |
| 2026-10-06 | 6.39 | 6.695 | 6.37 | 6.49 | 1,183,020 | +1.72% |
| 2026-10-05 | 6.37 | 6.44 | 6.275 | 6.38 | 1,258,229 | +0.00% |
| 2026-10-02 | 6.5 | 6.54 | 6.353 | 6.38 | 1,201,677 | +0.16% |
| 2026-10-01 | 6.43 | 6.555 | 6.18 | 6.37 | 1,571,700 | -1.09% |
| 2026-09-30 | 6.37 | 6.445 | 6.28 | 6.44 | 1,235,816 | +1.10% |
| 2026-09-29 | 6.59 | 6.59 | 6.31 | 6.37 | 1,390,972 | -3.04% |
| 2026-09-28 | 6.59 | 6.63 | 6.49 | 6.57 | 959,641 | -0.30% |
| 2026-09-25 | 6.49 | 6.66 | 6.445 | 6.59 | 1,176,609 | +1.70% |
| 2026-09-24 | 6.55 | 6.633 | 6.415 | 6.48 | 1,584,312 | -1.07% |
| 2026-09-23 | 6.69 | 6.69 | 6.52 | 6.55 | 1,228,567 | -2.82% |
| 2026-09-22 | 6.75 | 6.87 | 6.67 | 6.74 | 1,006,468 | +1.20% |
| 2026-09-21 | 6.54 | 6.71 | 6.51 | 6.66 | 943,262 | +2.78% |
| 2026-09-18 | 6.5 | 6.65 | 6.41 | 6.48 | 3,754,921 | -1.37% |
| 2026-09-17 | 6.69 | 6.74 | 6.55 | 6.57 | 1,644,649 | -0.76% |
| 2026-09-16 | 6.65 | 6.765 | 6.48 | 6.62 | 1,320,471 | -0.45% |
| 2026-09-15 | 6.62 | 6.69 | 6.57 | 6.65 | 1,986,033 | -0.30% |
| 2026-09-14 | 6.8 | 6.845 | 6.62 | 6.67 | 1,591,362 | -1.91% |
| 2026-09-11 | 6.95 | 7.05 | 6.77 | 6.8 | 1,553,401 | -1.02% |
| 2026-09-10 | 7.04 | 7.1 | 6.86 | 6.87 | 1,683,046 | -3.38% |
| 2026-09-09 | 7.37 | 7.44 | 7.09 | 7.11 | 1,359,908 | -3.59% |
| 2026-09-08 | 7.63 | 7.65 | 7.35 | 7.375 | 1,479,322 | -3.09% |
| 2026-09-04 | 7.61 | 7.62 | 7.43 | 7.61 | 1,314,673 | +0.00% |
| 2026-09-03 | 7.68 | 7.68 | 7.54 | 7.61 | 1,441,541 | -0.65% |
| 2026-09-02 | 7.74 | 7.84 | 7.625 | 7.66 | 1,109,074 | -0.13% |
| 2026-09-01 | 7.72 | 7.755 | 7.545 | 7.67 | 1,870,149 | -1.67% |
| 2026-08-31 | 7.75 | 7.87 | 7.635 | 7.8 | 2,343,387 | -0.89% |
| 2026-08-28 | 7.67 | 7.94 | 7.63 | 7.87 | 1,523,583 | +3.01% |
| 2026-08-27 | 7.81 | 7.91 | 7.575 | 7.64 | 1,262,961 | -2.43% |
| 2026-08-26 | 7.97 | 8.055 | 7.795 | 7.83 | 950,249 | -1.63% |
| 2026-08-25 | 8.02 | 8.21 | 7.96 | 7.96 | 743,749 | -0.62% |
| 2026-08-24 | 8.12 | 8.255 | 7.94 | 8.01 | 1,009,261 | -0.74% |
| 2026-08-21 | 8.15 | 8.17 | 7.925 | 8.07 | 2,001,353 | -0.25% |
| 2026-08-20 | 8.04 | 8.095 | 7.92 | 8.09 | 1,406,003 | +1.13% |
| 2026-08-19 | 7.93 | 8.135 | 7.88 | 8 | 1,573,153 | +2.17% |
| 2026-08-18 | 8.09 | 8.1 | 7.81 | 7.83 | 1,686,674 | -3.21% |
| 2026-08-17 | 8.07 | 8.1 | 7.88 | 8.09 | 1,150,002 | -0.49% |
| 2026-08-14 | 8.21 | 8.3 | 8.12 | 8.13 | 916,191 | -0.49% |
| 2026-08-13 | 8.5 | 8.54 | 8.15 | 8.17 | 1,464,885 | -3.66% |
| 2026-08-12 | 8.19 | 8.51 | 8.15 | 8.48 | 1,591,272 | +4.31% |
| 2026-08-11 | 8.15 | 8.21 | 8.04 | 8.13 | 1,238,666 | +0.49% |
| 2026-08-10 | 8.14 | 8.26 | 7.98 | 8.09 | 1,428,593 | -1.70% |
| 2026-08-07 | 8.5 | 8.53 | 8.18 | 8.23 | 1,445,974 | -2.60% |
| 2026-08-06 | 7.96 | 8.7 | 7.65 | 8.45 | 3,451,103 | +7.23% |
| 2026-08-05 | 7.86 | 7.975 | 7.61 | 7.88 | 1,977,672 | -0.63% |
| 2026-08-04 | 7.94 | 8.04 | 7.65 | 7.93 | 2,715,074 | +0.63% |
| 2026-08-03 | 8.12 | 8.16 | 7.84 | 7.88 | 1,330,881 | -1.87% |
| 2026-07-31 | 8.06 | 8.17 | 7.925 | 8.03 | 1,303,558 | -0.37% |
| 2026-07-30 | 8.21 | 8.27 | 7.87 | 8.06 | 1,961,652 | -0.74% |
| 2026-07-29 | 8.42 | 8.51 | 8.085 | 8.12 | 1,757,041 | -3.45% |
| 2026-07-28 | 8.41 | 8.51 | 8.09 | 8.41 | 1,669,060 | +0.84% |
| 2026-07-27 | 8.53 | 8.64 | 8.32 | 8.34 | 1,098,501 | -1.42% |
| 2026-07-24 | 8.61 | 8.695 | 8.42 | 8.46 | 1,095,104 | -0.82% |
| 2026-07-23 | 8.52 | 8.58 | 8.4 | 8.53 | 1,174,584 | -0.12% |
| 2026-07-22 | 8.86 | 8.86 | 8.38 | 8.54 | 1,628,916 | -3.39% |
| 2026-07-21 | 8.72 | 8.87 | 8.66 | 8.84 | 2,136,337 | +0.91% |
| 2026-07-20 | 8.54 | 8.895 | 8.48 | 8.76 | 2,781,402 | +2.46% |
| 2026-07-17 | 8.65 | 8.72 | 8.47 | 8.6 | 1,574,551 | -1.15% |
| 2026-07-16 | 8.6 | 8.83 | 8.535 | 8.7 | 2,034,254 | +1.28% |
| 2026-07-15 | 8.53 | 8.755 | 8.49 | 8.59 | 1,414,106 | +0.59% |
| 2026-07-14 | 8.88 | 8.97 | 8.54 | 8.54 | 1,782,206 | -3.61% |
| 2026-07-13 | 8.83 | 9.02 | 8.72 | 8.86 | 2,619,620 | +0.34% |
| 2026-07-10 | 8.75 | 8.89 | 8.615 | 8.83 | 2,596,468 | +0.91% |
| 2026-07-09 | 8.57 | 8.76 | 8.3 | 8.75 | 2,978,942 | +2.10% |
| 2026-07-08 | 8.61 | 8.72 | 8.57 | 8.57 | 2,477,846 | -1.61% |
| 2026-07-07 | 8.8 | 8.92 | 8.525 | 8.71 | 2,885,132 | +0.11% |
| 2026-07-06 | 8.65 | 8.85 | 8.55 | 8.7 | 1,640,397 | +0.58% |
| 2026-07-02 | 8.35 | 8.7 | 8.35 | 8.65 | 2,160,328 | +2.98% |
| 2026-07-01 | 8.5 | 8.625 | 8.25 | 8.4 | 1,883,710 | -0.59% |
| 2026-06-30 | 8.45 | 8.825 | 8.275 | 8.45 | 2,278,040 | +0.00% |
| 2026-06-29 | 8.55 | 8.55 | 8.15 | 8.45 | 1,211,913 | -1.17% |
| 2026-06-26 | 8.45 | 8.6 | 8.125 | 8.55 | 5,861,661 | +0.59% |
| 2026-06-25 | 8.8 | 8.9 | 8.45 | 8.5 | 2,170,827 | -3.41% |
| 2026-06-24 | 8.55 | 8.8 | 8.5 | 8.8 | 2,343,211 | +2.92% |
| 2026-06-23 | 8.4 | 8.6 | 8.1 | 8.55 | 1,454,526 | +3.01% |
| 2026-06-22 | 8.3 | 8.525 | 8.2 | 8.3 | 1,478,692 | -1.78% |
| 2026-06-18 | 8.2 | 8.45 | 8.025 | 8.45 | 3,444,339 | +5.62% |
| 2026-06-17 | 8.25 | 8.575 | 8 | 8 | 1,746,215 | -1.23% |
| 2026-06-16 | 8.05 | 8.3 | 8.05 | 8.1 | 851,136 | +1.25% |
| 2026-06-15 | 8.2 | 8.3 | 7.95 | 8 | 885,602 | -1.23% |
| 2026-06-12 | 8.15 | 8.3 | 8.05 | 8.1 | 1,165,378 | -1.22% |
| 2026-06-11 | 8.35 | 8.475 | 8.1 | 8.2 | 953,642 | -1.20% |
| 2026-06-10 | 8.2 | 8.3 | 8.1 | 8.3 | 1,751,313 | +1.22% |
| 2026-06-09 | 7.6 | 8.3 | 7.6 | 8.2 | 2,099,294 | +6.49% |
| 2026-06-08 | 7.85 | 8 | 7.65 | 7.7 | 976,620 | -1.91% |
| 2026-06-05 | 8.2 | 8.25 | 7.75 | 7.85 | 1,741,076 | -4.85% |
| 2026-06-04 | 8.4 | 8.5 | 8.15 | 8.25 | 1,525,215 | -0.60% |
| 2026-06-03 | 8.5 | 8.55 | 8.25 | 8.3 | 786,397 | -3.49% |
| 2026-06-02 | 8.7 | 8.9 | 8.6 | 8.6 | 542,473 | -1.71% |
| 2026-06-01 | 8.8 | 8.946 | 8.65 | 8.75 | 683,810 | -2.23% |
| 2026-05-29 | 8.9 | 9.15 | 8.85 | 8.95 | 4,662,274 | -0.56% |
| 2026-05-28 | 8.7 | 9.125 | 8.7 | 9 | 1,433,995 | +2.86% |
| 2026-05-27 | 8.65 | 8.9 | 8.55 | 8.75 | 1,679,020 | +1.16% |
| 2026-05-26 | 8.55 | 8.748 | 8.55 | 8.65 | 1,066,930 | +1.17% |
| 2026-05-22 | 8.65 | 8.75 | 8.45 | 8.55 | 521,386 | -0.58% |
| 2026-05-21 | 8.75 | 8.9 | 8.45 | 8.6 | 1,056,406 | -2.82% |
| 2026-05-20 | 8.2 | 8.975 | 8.15 | 8.85 | 3,479,417 | +7.93% |
| 2026-05-19 | 8.6 | 8.7 | 8.125 | 8.2 | 1,736,779 | -4.65% |
| 2026-05-18 | 8.35 | 8.65 | 8.3 | 8.6 | 2,024,669 | +3.61% |
| 2026-05-15 | 8.3 | 8.35 | 7.95 | 8.3 | 1,335,381 | -1.78% |
| 2026-05-14 | 8.15 | 8.65 | 8.15 | 8.45 | 1,900,646 | +2.42% |
| 2026-05-13 | 8.2 | 8.8 | 8.125 | 8.25 | 3,114,705 | +1.85% |
| 2026-05-12 | 8.05 | 8.4 | 7.825 | 8.1 | 3,118,975 | +1.25% |