Service Properties Trust - SVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.05	2	2	2.15	1.99	2.59M
November 06, 2025	1.97	2.05	2.05	2.25	1.97	1.78M
November 05, 2025	1.97	2.18	2.18	2.19	1.95	2.76M
November 04, 2025	2.07	1.97	1.97	2.1	1.97	1.88M
November 03, 2025	2.13	2.08	2.08	2.15	2.07	1.11M
October 31, 2025	2.13	2.14	2.14	2.18	2.1	1.48M
October 30, 2025	2.15	2.16	2.16	2.2	2.13	871,122
October 29, 2025	2.2	2.18	2.18	2.27	2.17	1.01M
October 28, 2025	2.29	2.22	2.22	2.33	2.2	1.02M
October 27, 2025	2.36	2.29	2.29	2.37	2.29	1.32M
October 24, 2025	2.4	2.37	2.36	2.42	2.37	1.46M
October 23, 2025	2.36	2.38	2.37	2.39	2.32	847,600
October 22, 2025	2.26	2.35	2.35	2.35	2.25	1.01M
October 21, 2025	2.32	2.26	2.26	2.34	2.26	914,997
October 20, 2025	2.3	2.33	2.33	2.37	2.28	1.11M
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

Service Properties Trust (SVC) NASDAQ