Service Properties Trust - SVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.32	2.27	2.27	2.32	2.26	1.04M
October 16, 2025	2.31	2.32	2.32	2.34	2.25	2.7M
October 15, 2025	2.28	2.29	2.29	2.38	2.26	1.4M
October 14, 2025	2.26	2.28	2.28	2.36	2.24	1.62M
October 13, 2025	2.3	2.3	2.3	2.33	2.28	759,700
October 10, 2025	2.35	2.27	2.27	2.4	2.27	1.52M
October 09, 2025	2.47	2.35	2.35	2.5	2.35	1.35M
October 08, 2025	2.5	2.49	2.49	2.53	2.44	1.11M
October 07, 2025	2.54	2.48	2.48	2.54	2.44	1.21M
October 06, 2025	2.63	2.54	2.54	2.65	2.53	936,031
October 03, 2025	2.62	2.64	2.64	2.7	2.61	720,809
October 02, 2025	2.66	2.63	2.63	2.69	2.56	884,281
October 01, 2025	2.7	2.67	2.67	2.72	2.67	951,900
September 30, 2025	2.66	2.71	2.71	2.73	2.65	1.47M
September 29, 2025	2.75	2.67	2.67	2.75	2.67	1.12M
September 26, 2025	2.74	2.75	2.75	2.78	2.73	853,700
September 25, 2025	2.74	2.73	2.73	2.74	2.69	1.28M
September 24, 2025	2.74	2.75	2.75	2.77	2.71	1.03M
September 23, 2025	2.83	2.75	2.75	2.9	2.75	855,400
September 22, 2025	2.79	2.82	2.82	2.84	2.75	1.29M
September 19, 2025	2.9	2.82	2.82	2.91	2.79	3.21M
September 18, 2025	2.8	2.9	2.9	3.01	2.79	2.79M
September 17, 2025	2.83	2.77	2.77	2.87	2.72	2.04M
September 16, 2025	2.9	2.82	2.82	2.93	2.8	1.96M
September 15, 2025	2.88	2.9	2.9	2.94	2.85	1.72M
September 12, 2025	2.9	2.85	2.85	2.92	2.85	968,745
September 11, 2025	2.8	2.91	2.91	2.92	2.77	1.1M
September 10, 2025	2.75	2.81	2.81	2.87	2.72	1.24M
September 09, 2025	2.79	2.85	2.85	2.86	2.73	1.44M
September 08, 2025	2.89	2.81	2.81	2.92	2.74	1.05M
September 05, 2025	2.8	2.88	2.88	2.95	2.79	1.88M
September 04, 2025	2.75	2.77	2.77	2.78	2.67	1.01M
September 03, 2025	2.61	2.73	2.73	2.74	2.61	848,927
September 02, 2025	2.68	2.63	2.63	2.69	2.61	898,701
August 29, 2025	2.71	2.7	2.7	2.74	2.67	870,500
August 28, 2025	2.73	2.72	2.72	2.74	2.66	551,300
August 27, 2025	2.68	2.73	2.73	2.75	2.68	960,100
August 26, 2025	2.75	2.69	2.69	2.8	2.68	644,616
August 25, 2025	2.79	2.73	2.73	2.79	2.71	547,300
August 22, 2025	2.65	2.8	2.8	2.86	2.62	1.6M
August 21, 2025	2.63	2.61	2.61	2.63	2.55	710,025
August 20, 2025	2.66	2.63	2.63	2.69	2.61	702,246
August 19, 2025	2.61	2.65	2.65	2.66	2.58	593,500
August 18, 2025	2.5	2.58	2.58	2.62	2.5	735,612
August 15, 2025	2.55	2.5	2.5	2.56	2.48	581,400
August 14, 2025	2.5	2.53	2.53	2.56	2.44	847,344
August 13, 2025	2.46	2.55	2.55	2.56	2.46	1.2M
August 12, 2025	2.35	2.48	2.48	2.49	2.35	1.15M
August 11, 2025	2.27	2.32	2.32	2.33	2.21	2.13M
August 08, 2025	2.5	2.28	2.28	2.5	2.28	1.76M
August 07, 2025	2.46	2.47	2.47	2.51	2.33	3.96M
August 06, 2025	2.81	2.47	2.47	2.86	2.43	6.22M
August 05, 2025	2.63	2.76	2.76	2.77	2.62	1.12M
August 04, 2025	2.62	2.63	2.63	2.73	2.59	1.34M
August 01, 2025	2.59	2.59	2.59	2.64	2.51	1.59M
July 31, 2025	2.68	2.63	2.63	2.68	2.54	1.93M
July 30, 2025	2.95	2.71	2.71	2.96	2.68	1.06M
July 29, 2025	2.99	2.93	2.93	2.99	2.92	565,459
July 28, 2025	3.03	2.97	2.97	3.03	2.93	1.08M
July 25, 2025	2.89	3.03	3.03	3.04	2.88	871,946

Service Properties Trust (SVC) NASDAQ