Service Properties Trust - SVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	3.03	2.89	2.89	3.04	2.88	1.24M
July 23, 2025	3.04	3.04	3.04	3.08	2.94	3.52M
July 22, 2025	2.68	3	3	3.02	2.68	3.93M
July 21, 2025	2.62	2.68	2.68	2.69	2.61	985,100
July 18, 2025	2.7	2.61	2.6	2.7	2.6	1.1M
July 17, 2025	2.65	2.66	2.65	2.69	2.59	1.84M
July 16, 2025	2.74	2.67	2.66	2.77	2.64	1.29M
July 15, 2025	2.79	2.73	2.72	2.81	2.72	1.22M
July 14, 2025	2.8	2.79	2.79	2.86	2.75	1.66M
July 11, 2025	2.75	2.82	2.82	2.85	2.75	1.94M
July 10, 2025	2.7	2.79	2.79	2.84	2.68	2.23M
July 09, 2025	2.6	2.68	2.68	2.7	2.56	1.07M
July 08, 2025	2.54	2.57	2.57	2.63	2.54	715,400
July 07, 2025	2.57	2.54	2.54	2.6	2.51	889,500
July 03, 2025	2.57	2.6	2.6	2.61	2.55	508,200
July 02, 2025	2.51	2.55	2.55	2.57	2.46	1.05M
July 01, 2025	2.39	2.5	2.5	2.55	2.38	1.17M
June 30, 2025	2.44	2.39	2.39	2.44	2.37	1.79M
June 27, 2025	2.46	2.42	2.42	2.47	2.39	2M
June 26, 2025	2.38	2.44	2.44	2.46	2.35	1.52M
June 25, 2025	2.4	2.38	2.38	2.4	2.36	1.02M
June 24, 2025	2.48	2.41	2.41	2.52	2.4	974,731
June 23, 2025	2.41	2.44	2.44	2.46	2.36	610,332
June 20, 2025	2.53	2.43	2.43	2.54	2.42	1.63M
June 18, 2025	2.46	2.48	2.48	2.57	2.46	1.15M
June 17, 2025	2.41	2.46	2.46	2.51	2.4	911,400
June 16, 2025	2.38	2.43	2.43	2.46	2.35	1.16M
June 13, 2025	2.37	2.35	2.35	2.4	2.31	1.44M
June 12, 2025	2.43	2.42	2.42	2.45	2.4	724,007
June 11, 2025	2.49	2.45	2.45	2.52	2.44	941,700

Service Properties Trust (SVC) NASDAQ