Service Properties Trust - SVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Service Properties Trust (SVC) NASDAQ