SVC Historical Prices
Service Properties Trust Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
9.02
Period low
1.13
Period change
+245.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.57 | 5.79 | 5.40 | 5.70 | +2.70% | 1,778,653 |
| Nov 12, 2026 | 5.40 | 5.59 | 5.21 | 5.55 | +2.78% | 2,102,768 |
| Nov 11, 2026 | 5.39 | 5.58 | 5.06 | 5.40 | -1.28% | 1,567,034 |
| Nov 10, 2026 | 5.07 | 5.48 | 4.99 | 5.47 | +6.21% | 2,230,934 |
| Nov 9, 2026 | 5.25 | 5.47 | 5.13 | 5.15 | -0.96% | 1,875,614 |
| Nov 6, 2026 | 5.63 | 5.68 | 5.18 | 5.20 | -5.45% | 2,181,531 |
| Nov 5, 2026 | 6.06 | 6.43 | 5.37 | 5.50 | -12.42% | 2,534,267 |
| Nov 4, 2026 | 6.35 | 6.44 | 6.25 | 6.28 | +1.13% | 2,149,567 |
| Nov 3, 2026 | 6.25 | 6.28 | 6.05 | 6.21 | -0.64% | 1,218,489 |
| Nov 2, 2026 | 6.32 | 6.44 | 6.07 | 6.25 | -0.16% | 1,377,176 |
| Oct 30, 2026 | 6.37 | 6.45 | 6.22 | 6.26 | -2.34% | 1,074,678 |
| Oct 29, 2026 | 6.33 | 6.46 | 6.30 | 6.41 | +1.75% | 1,040,048 |
| Oct 28, 2026 | 6.29 | 6.30 | 6.13 | 6.30 | +0.16% | 1,010,409 |
| Oct 27, 2026 | 6.22 | 6.35 | 6.12 | 6.29 | +1.13% | 1,307,113 |
| Oct 26, 2026 | 6.12 | 6.24 | 6.09 | 6.22 | +1.14% | 980,427 |
| Oct 23, 2026 | 6.23 | 6.25 | 6.06 | 6.15 | -1.13% | 943,798 |
| Oct 22, 2026 | 6.08 | 6.28 | 6.06 | 6.22 | +1.97% | 1,437,690 |
| Oct 21, 2026 | 6.01 | 6.21 | 5.93 | 6.10 | +2.18% | 1,545,925 |
| Oct 20, 2026 | 5.92 | 6.11 | 5.91 | 5.97 | +0.84% | 1,887,581 |
| Oct 19, 2026 | 6.12 | 6.14 | 5.88 | 5.92 | -3.74% | 1,608,591 |
| Oct 16, 2026 | 6.23 | 6.42 | 6.12 | 6.15 | -0.65% | 1,537,287 |
| Oct 15, 2026 | 5.91 | 6.45 | 5.90 | 6.19 | +5.81% | 2,623,796 |
| Oct 14, 2026 | 5.89 | 6.08 | 5.83 | 5.85 | -1.27% | 3,190,557 |
| Oct 13, 2026 | 5.83 | 6.08 | 5.65 | 5.92 | -0.08% | 3,345,266 |
| Oct 12, 2026 | 7.30 | 7.43 | 5.72 | 5.93 | -17.06% | 6,480,892 |
| Oct 9, 2026 | 6.26 | 7.93 | 6.11 | 7.15 | +14.95% | 16,851,277 |
| Oct 8, 2026 | 6.32 | 6.32 | 6.14 | 6.22 | -2.51% | 1,649,625 |
| Oct 7, 2026 | 6.42 | 6.52 | 6.30 | 6.38 | -1.69% | 1,137,357 |
| Oct 6, 2026 | 6.39 | 6.70 | 6.37 | 6.49 | +1.72% | 1,183,021 |
| Oct 5, 2026 | 6.37 | 6.44 | 6.28 | 6.38 | +0.00% | 1,258,230 |
| Oct 2, 2026 | 6.50 | 6.54 | 6.35 | 6.38 | +0.16% | 1,201,678 |
| Oct 1, 2026 | 6.43 | 6.55 | 6.18 | 6.37 | -1.09% | 1,571,700 |
| Sep 30, 2026 | 6.37 | 6.45 | 6.28 | 6.44 | +1.10% | 1,235,817 |
| Sep 29, 2026 | 6.59 | 6.59 | 6.31 | 6.37 | -3.04% | 1,390,972 |
| Sep 28, 2026 | 6.59 | 6.63 | 6.49 | 6.57 | -0.30% | 959,642 |
| Sep 25, 2026 | 6.49 | 6.66 | 6.45 | 6.59 | +1.70% | 1,176,609 |
| Sep 24, 2026 | 6.55 | 6.63 | 6.42 | 6.48 | -1.07% | 1,584,312 |
| Sep 23, 2026 | 6.69 | 6.69 | 6.52 | 6.55 | -2.82% | 1,228,568 |
| Sep 22, 2026 | 6.75 | 6.87 | 6.67 | 6.74 | +1.20% | 1,006,469 |
| Sep 21, 2026 | 6.54 | 6.71 | 6.51 | 6.66 | +2.78% | 943,255 |
| Sep 18, 2026 | 6.50 | 6.65 | 6.41 | 6.48 | -1.37% | 3,754,921 |
| Sep 17, 2026 | 6.69 | 6.74 | 6.55 | 6.57 | -0.76% | 1,644,649 |
| Sep 16, 2026 | 6.65 | 6.76 | 6.48 | 6.62 | -0.45% | 1,320,471 |
| Sep 15, 2026 | 6.62 | 6.69 | 6.57 | 6.65 | -0.30% | 1,986,034 |
| Sep 14, 2026 | 6.80 | 6.84 | 6.62 | 6.67 | -1.91% | 1,591,363 |
| Sep 11, 2026 | 6.95 | 7.05 | 6.77 | 6.80 | -1.02% | 1,553,402 |
| Sep 10, 2026 | 7.04 | 7.10 | 6.86 | 6.87 | -3.38% | 1,683,047 |
| Sep 9, 2026 | 7.37 | 7.44 | 7.09 | 7.11 | -3.59% | 1,359,908 |
| Sep 8, 2026 | 7.63 | 7.65 | 7.35 | 7.38 | -3.09% | 1,479,319 |
| Sep 4, 2026 | 7.61 | 7.62 | 7.43 | 7.61 | +0.00% | 1,314,654 |
| Sep 3, 2026 | 7.68 | 7.68 | 7.54 | 7.61 | -0.65% | 1,441,541 |
| Sep 2, 2026 | 7.74 | 7.84 | 7.63 | 7.66 | -1.79% | 1,109,074 |
| Aug 31, 2026 | 7.75 | 7.87 | 7.63 | 7.80 | -0.89% | 2,343,490 |
| Aug 28, 2026 | 7.67 | 7.94 | 7.63 | 7.87 | +3.01% | 1,523,583 |
| Aug 27, 2026 | 7.81 | 7.91 | 7.58 | 7.64 | -2.43% | 1,262,962 |
| Aug 26, 2026 | 7.97 | 8.05 | 7.79 | 7.83 | -1.63% | 950,249 |
| Aug 25, 2026 | 8.02 | 8.21 | 7.96 | 7.96 | -0.62% | 743,749 |
| Aug 24, 2026 | 8.12 | 8.26 | 7.94 | 8.01 | -0.74% | 1,009,261 |
| Aug 21, 2026 | 8.15 | 8.17 | 7.92 | 8.07 | -0.25% | 2,001,353 |
| Aug 20, 2026 | 8.04 | 8.10 | 7.92 | 8.09 | +1.12% | 1,406,004 |
| Aug 19, 2026 | 7.93 | 8.13 | 7.88 | 8.00 | +2.17% | 1,573,153 |
| Aug 18, 2026 | 8.09 | 8.10 | 7.81 | 7.83 | -3.21% | 1,686,674 |
| Aug 17, 2026 | 8.07 | 8.10 | 7.88 | 8.09 | -0.49% | 1,150,002 |
| Aug 14, 2026 | 8.21 | 8.30 | 8.12 | 8.13 | -0.49% | 916,183 |
| Aug 13, 2026 | 8.50 | 8.54 | 8.15 | 8.17 | -3.66% | 1,464,886 |
| Aug 12, 2026 | 8.19 | 8.51 | 8.15 | 8.48 | +4.31% | 1,625,617 |
| Aug 11, 2026 | 8.15 | 8.21 | 8.04 | 8.13 | +0.49% | 1,238,667 |
| Aug 10, 2026 | 8.14 | 8.26 | 7.98 | 8.09 | -1.70% | 1,428,540 |
| Aug 7, 2026 | 8.50 | 8.53 | 8.18 | 8.23 | -2.60% | 1,445,974 |
| Aug 6, 2026 | 7.96 | 8.70 | 7.65 | 8.45 | +7.23% | 3,451,104 |
| Aug 5, 2026 | 7.86 | 7.97 | 7.61 | 7.88 | -0.63% | 1,977,673 |
| Aug 4, 2026 | 7.94 | 8.04 | 7.65 | 7.93 | +0.63% | 2,713,818 |
| Aug 3, 2026 | 8.12 | 8.16 | 7.84 | 7.88 | -1.87% | 1,330,882 |
| Jul 31, 2026 | 8.06 | 8.17 | 7.92 | 8.03 | -0.37% | 1,303,559 |
| Jul 30, 2026 | 8.21 | 8.27 | 7.87 | 8.06 | -0.74% | 1,961,651 |
| Jul 29, 2026 | 8.42 | 8.51 | 8.09 | 8.12 | -3.45% | 1,757,042 |
| Jul 28, 2026 | 8.41 | 8.51 | 8.09 | 8.41 | +0.84% | 1,667,537 |
| Jul 27, 2026 | 8.53 | 8.64 | 8.32 | 8.34 | -1.42% | 1,098,502 |
| Jul 24, 2026 | 8.61 | 8.70 | 8.42 | 8.46 | -0.82% | 1,094,654 |
| Jul 23, 2026 | 8.52 | 8.58 | 8.40 | 8.53 | -0.12% | 1,174,584 |
| Jul 22, 2026 | 8.86 | 8.86 | 8.38 | 8.54 | -3.39% | 1,628,917 |
| Jul 21, 2026 | 8.72 | 8.87 | 8.66 | 8.84 | +0.91% | 2,136,338 |
| Jul 20, 2026 | 8.54 | 8.89 | 8.48 | 8.76 | +1.86% | 2,781,402 |
| Jul 17, 2026 | 8.65 | 8.72 | 8.47 | 8.60 | -1.15% | 1,574,552 |
| Jul 16, 2026 | 8.60 | 8.83 | 8.54 | 8.70 | +1.28% | 2,034,254 |
| Jul 15, 2026 | 8.53 | 8.76 | 8.49 | 8.59 | +0.59% | 1,421,830 |
| Jul 14, 2026 | 8.88 | 8.97 | 8.54 | 8.54 | -3.61% | 1,752,026 |
| Jul 13, 2026 | 8.83 | 9.02 | 8.72 | 8.86 | +0.34% | 2,619,617 |
| Jul 10, 2026 | 8.75 | 8.89 | 8.62 | 8.83 | +0.91% | 2,596,469 |
| Jul 9, 2026 | 8.57 | 8.76 | 8.30 | 8.75 | +2.10% | 2,978,942 |
| Jul 8, 2026 | 8.61 | 8.72 | 8.57 | 8.57 | -1.61% | 2,477,846 |
| Jul 7, 2026 | 8.80 | 8.92 | 8.53 | 8.71 | +400.57% | 2,885,133 |
| Jul 6, 2026 | 1.73 | 1.77 | 1.71 | 1.74 | +0.58% | 8,201,988 |
| Jul 2, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | +2.98% | 10,801,624 |
| Jul 1, 2026 | 1.70 | 1.73 | 1.65 | 1.68 | -0.59% | 9,417,379 |
| Jun 30, 2026 | 1.69 | 1.76 | 1.66 | 1.69 | +0.00% | 11,390,201 |
| Jun 29, 2026 | 1.71 | 1.71 | 1.63 | 1.69 | -1.17% | 6,059,570 |
| Jun 26, 2026 | 1.69 | 1.72 | 1.63 | 1.71 | +0.59% | 29,308,308 |
| Jun 25, 2026 | 1.76 | 1.78 | 1.69 | 1.70 | -3.41% | 10,854,139 |
| Jun 24, 2026 | 1.71 | 1.76 | 1.70 | 1.76 | +2.92% | 11,716,057 |
| Jun 23, 2026 | 1.68 | 1.72 | 1.62 | 1.71 | +3.01% | 7,272,630 |
| Jun 22, 2026 | 1.66 | 1.71 | 1.64 | 1.66 | -1.78% | 7,393,441 |
| Jun 18, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | +5.62% | 17,221,697 |
| Jun 17, 2026 | 1.65 | 1.72 | 1.60 | 1.60 | -1.23% | 8,731,079 |
| Jun 16, 2026 | 1.61 | 1.66 | 1.61 | 1.62 | +1.25% | 4,255,681 |
| Jun 15, 2026 | 1.64 | 1.66 | 1.59 | 1.60 | -1.23% | 4,428,014 |
| Jun 12, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | -1.22% | 5,826,890 |
| Jun 11, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | -1.20% | 4,768,211 |
| Jun 10, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | +1.22% | 8,756,566 |
| Jun 9, 2026 | 1.52 | 1.66 | 1.52 | 1.64 | +6.49% | 10,496,475 |
| Jun 8, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | -1.91% | 4,883,105 |
| Jun 5, 2026 | 1.64 | 1.65 | 1.55 | 1.57 | -4.85% | 8,705,380 |
| Jun 4, 2026 | 1.68 | 1.70 | 1.63 | 1.65 | -0.60% | 7,626,076 |
| Jun 3, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | -3.49% | 3,931,990 |
| Jun 2, 2026 | 1.74 | 1.78 | 1.72 | 1.72 | -1.71% | 2,712,369 |
| Jun 1, 2026 | 1.76 | 1.79 | 1.73 | 1.75 | -2.23% | 3,419,053 |
| May 29, 2026 | 1.78 | 1.83 | 1.77 | 1.79 | -0.56% | 23,311,374 |
| May 28, 2026 | 1.74 | 1.82 | 1.74 | 1.80 | +2.86% | 7,169,980 |
| May 27, 2026 | 1.73 | 1.78 | 1.71 | 1.75 | +1.16% | 8,395,104 |
| May 26, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | +1.17% | 5,334,651 |
| May 22, 2026 | 1.73 | 1.75 | 1.69 | 1.71 | -0.58% | 2,606,933 |
| May 21, 2026 | 1.75 | 1.78 | 1.69 | 1.72 | -2.82% | 5,282,032 |
| May 20, 2026 | 1.64 | 1.79 | 1.63 | 1.77 | +7.93% | 17,397,088 |
| May 19, 2026 | 1.72 | 1.74 | 1.63 | 1.64 | -4.65% | 8,683,898 |
| May 18, 2026 | 1.67 | 1.73 | 1.66 | 1.72 | +3.61% | 10,123,347 |
| May 15, 2026 | 1.66 | 1.67 | 1.59 | 1.66 | -1.78% | 6,676,905 |
| May 14, 2026 | 1.63 | 1.73 | 1.63 | 1.69 | +2.42% | 9,503,231 |
| May 13, 2026 | 1.64 | 1.76 | 1.63 | 1.65 | +1.85% | 15,573,529 |
| May 12, 2026 | 1.61 | 1.68 | 1.56 | 1.62 | +1.25% | 15,594,880 |
| May 11, 2026 | 1.61 | 1.66 | 1.55 | 1.60 | -2.44% | 8,489,343 |
| May 8, 2026 | 1.59 | 1.65 | 1.54 | 1.64 | +6.49% | 11,564,374 |
| May 7, 2026 | 1.52 | 1.59 | 1.48 | 1.54 | -2.53% | 7,956,852 |
| May 6, 2026 | 1.60 | 1.62 | 1.53 | 1.58 | +2.60% | 6,087,119 |
| May 5, 2026 | 1.50 | 1.54 | 1.47 | 1.54 | +2.67% | 4,529,577 |
| May 4, 2026 | 1.57 | 1.58 | 1.49 | 1.50 | -3.85% | 4,931,847 |
| May 1, 2026 | 1.55 | 1.58 | 1.52 | 1.56 | +0.65% | 6,740,518 |
| Apr 30, 2026 | 1.52 | 1.57 | 1.48 | 1.55 | +3.33% | 12,954,106 |
| Apr 29, 2026 | 1.55 | 1.57 | 1.47 | 1.50 | -2.60% | 10,071,831 |
| Apr 28, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | +0.65% | 10,024,965 |
| Apr 27, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | -0.65% | 8,716,272 |
| Apr 24, 2026 | 1.45 | 1.55 | 1.43 | 1.54 | +7.69% | 5,649,304 |
| Apr 23, 2026 | 1.53 | 1.57 | 1.39 | 1.43 | -6.54% | 7,941,203 |
| Apr 22, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | +0.66% | 5,508,571 |
| Apr 21, 2026 | 1.54 | 1.62 | 1.51 | 1.52 | -0.65% | 20,942,173 |
| Apr 20, 2026 | 1.42 | 1.54 | 1.42 | 1.53 | +6.25% | 21,629,303 |
| Apr 17, 2026 | 1.40 | 1.46 | 1.36 | 1.44 | +4.35% | 14,361,905 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | -1.43% | 2,836,711 |
| Apr 15, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | +5.26% | 8,943,351 |
| Apr 14, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | -0.75% | 10,589,372 |
| Apr 13, 2026 | 1.25 | 1.34 | 1.23 | 1.34 | +6.35% | 11,507,996 |
| Apr 10, 2026 | 1.28 | 1.30 | 1.21 | 1.26 | -2.33% | 17,892,137 |
| Apr 9, 2026 | 1.29 | 1.34 | 1.27 | 1.29 | +0.00% | 20,044,669 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.20 | 1.29 | +1.57% | 65,241,600 |
| Apr 7, 2026 | 1.30 | 1.31 | 1.21 | 1.27 | -3.05% | 9,502,441 |
| Apr 6, 2026 | 1.28 | 1.39 | 1.27 | 1.31 | +3.15% | 30,631,258 |
| Apr 2, 2026 | 1.19 | 1.30 | 1.17 | 1.27 | +7.63% | 82,938,395 |
| Apr 1, 2026 | 1.19 | 1.22 | 1.15 | 1.18 | -12.92% | 51,730,837 |
| Mar 31, 2026 | 1.55 | 1.57 | 1.13 | 1.35 | -24.30% | 12,027,246 |
| Mar 30, 2026 | 1.77 | 1.82 | 1.76 | 1.79 | +0.56% | 2,979,836 |
| Mar 27, 2026 | 1.78 | 1.80 | 1.75 | 1.78 | -0.56% | 969,957 |
| Mar 26, 2026 | 1.76 | 1.82 | 1.76 | 1.79 | +0.56% | 1,452,810 |
| Mar 25, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | +1.14% | 1,682,403 |
| Mar 24, 2026 | 1.83 | 1.84 | 1.75 | 1.76 | -4.86% | 1,731,482 |
| Mar 23, 2026 | 1.84 | 1.90 | 1.80 | 1.85 | +3.35% | 2,009,001 |
| Mar 20, 2026 | 2.01 | 2.01 | 1.79 | 1.79 | -10.50% | 4,217,496 |
| Mar 19, 2026 | 2.08 | 2.10 | 1.96 | 2.00 | -4.31% | 1,857,126 |
| Mar 18, 2026 | 2.13 | 2.15 | 2.09 | 2.09 | -2.79% | 1,100,377 |
| Mar 17, 2026 | 2.11 | 2.16 | 2.11 | 2.15 | +2.38% | 1,085,467 |
| Mar 16, 2026 | 2.09 | 2.13 | 2.08 | 2.10 | +0.96% | 759,565 |
| Mar 13, 2026 | 2.07 | 2.08 | 2.04 | 2.08 | +0.97% | 1,239,772 |
| Mar 12, 2026 | 2.04 | 2.10 | 2.04 | 2.06 | -1.44% | 671,439 |
| Mar 11, 2026 | 2.11 | 2.15 | 2.05 | 2.09 | -2.34% | 1,176,570 |
| Mar 10, 2026 | 2.12 | 2.19 | 2.12 | 2.14 | -0.93% | 1,104,352 |
| Mar 9, 2026 | 2.15 | 2.19 | 2.08 | 2.16 | -2.26% | 1,624,506 |
| Mar 6, 2026 | 2.27 | 2.29 | 2.19 | 2.21 | -4.33% | 1,266,519 |
| Mar 5, 2026 | 2.31 | 2.34 | 2.27 | 2.31 | -0.86% | 1,019,229 |
| Mar 4, 2026 | 2.27 | 2.34 | 2.25 | 2.33 | +3.10% | 1,954,343 |
| Mar 3, 2026 | 2.17 | 2.29 | 2.17 | 2.26 | +0.44% | 1,678,689 |
| Mar 2, 2026 | 2.16 | 2.28 | 2.15 | 2.25 | -2.17% | 1,336,283 |
| Feb 27, 2026 | 2.34 | 2.38 | 2.26 | 2.30 | -2.95% | 3,415,953 |
| Feb 26, 2026 | 2.35 | 2.43 | 2.29 | 2.37 | +7.24% | 3,597,128 |
| Feb 25, 2026 | 2.18 | 2.23 | 2.15 | 2.21 | +1.84% | 1,806,602 |
| Feb 24, 2026 | 2.14 | 2.18 | 2.08 | 2.17 | +1.88% | 853,158 |
| Feb 23, 2026 | 2.10 | 2.20 | 2.10 | 2.13 | -0.47% | 1,267,694 |
| Feb 20, 2026 | 2.18 | 2.18 | 2.11 | 2.14 | +0.47% | 892,282 |
| Feb 19, 2026 | 2.15 | 2.21 | 2.08 | 2.13 | -1.84% | 1,028,605 |
| Feb 18, 2026 | 2.24 | 2.25 | 2.14 | 2.17 | -1.81% | 748,657 |
| Feb 17, 2026 | 2.19 | 2.25 | 2.13 | 2.21 | +0.00% | 863,193 |
| Feb 13, 2026 | 2.25 | 2.27 | 2.20 | 2.21 | -1.78% | 1,080,956 |
| Feb 12, 2026 | 2.34 | 2.43 | 2.19 | 2.25 | -2.17% | 1,475,061 |
| Feb 11, 2026 | 2.30 | 2.34 | 2.28 | 2.30 | +1.32% | 2,304,994 |
| Feb 10, 2026 | 2.23 | 2.31 | 2.22 | 2.27 | +1.79% | 1,556,798 |
| Feb 9, 2026 | 2.21 | 2.25 | 2.17 | 2.23 | +1.36% | 1,384,790 |
| Feb 6, 2026 | 2.18 | 2.24 | 2.13 | 2.20 | +2.80% | 2,466,837 |
| Feb 5, 2026 | 2.13 | 2.17 | 2.08 | 2.14 | +0.94% | 1,942,286 |
| Feb 4, 2026 | 2.07 | 2.16 | 2.05 | 2.12 | +3.41% | 2,195,494 |
| Feb 3, 2026 | 1.98 | 2.06 | 1.95 | 2.05 | +3.54% | 1,777,816 |
| Feb 2, 2026 | 2.02 | 2.04 | 1.96 | 1.98 | -0.50% | 2,376,726 |
| Jan 30, 2026 | 1.97 | 2.02 | 1.93 | 1.99 | +0.00% | 3,403,498 |
| Jan 29, 2026 | 1.98 | 2.02 | 1.96 | 1.99 | +0.51% | 2,863,491 |
| Jan 28, 2026 | 2.04 | 2.04 | 1.95 | 1.98 | -1.00% | 2,865,288 |
| Jan 27, 2026 | 2.03 | 2.03 | 1.95 | 2.00 | +0.00% | 2,345,956 |
| Jan 26, 2026 | 2.03 | 2.07 | 1.96 | 2.00 | -1.96% | 2,132,035 |
| Jan 23, 2026 | 2.07 | 2.08 | 2.02 | 2.04 | -2.39% | 1,423,318 |
| Jan 22, 2026 | 2.13 | 2.19 | 2.06 | 2.09 | -1.88% | 1,424,580 |
| Jan 21, 2026 | 2.09 | 2.17 | 2.08 | 2.13 | +2.40% | 2,709,479 |
| Jan 20, 2026 | 2.10 | 2.13 | 2.07 | 2.08 | -3.26% | 1,862,603 |
| Jan 16, 2026 | 2.15 | 2.17 | 2.13 | 2.15 | +0.00% | 843,780 |
| Jan 15, 2026 | 2.08 | 2.21 | 2.08 | 2.15 | +2.38% | 1,211,649 |
| Jan 14, 2026 | 2.13 | 2.15 | 2.09 | 2.10 | -1.41% | 787,651 |
| Jan 13, 2026 | 2.12 | 2.16 | 2.09 | 2.13 | +0.95% | 640,172 |
| Jan 12, 2026 | 2.14 | 2.17 | 2.08 | 2.11 | -1.86% | 1,292,028 |
| Jan 9, 2026 | 2.09 | 2.16 | 2.08 | 2.15 | +2.87% | 2,518,299 |
| Jan 8, 2026 | 2.04 | 2.16 | 2.03 | 2.09 | +1.95% | 1,210,264 |
| Jan 7, 2026 | 2.07 | 2.09 | 2.03 | 2.05 | -0.97% | 1,190,635 |
| Jan 6, 2026 | 1.96 | 2.12 | 1.96 | 2.07 | +4.02% | 1,504,040 |
| Jan 5, 2026 | 1.86 | 2.02 | 1.86 | 1.99 | +4.74% | 1,452,874 |
| Jan 2, 2026 | 1.85 | 1.98 | 1.83 | 1.90 | +3.26% | 1,445,969 |
| Dec 31, 2025 | 1.76 | 1.84 | 1.75 | 1.84 | +3.37% | 1,331,579 |
| Dec 30, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | +2.30% | 654,571 |
| Dec 29, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | -0.57% | 1,282,385 |
| Dec 26, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | +1.16% | 549,596 |
| Dec 24, 2025 | 1.73 | 1.74 | 1.66 | 1.73 | +0.00% | 837,434 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.70 | 1.73 | -6.49% | 1,269,314 |
| Dec 22, 2025 | 1.90 | 1.93 | 1.84 | 1.85 | -3.14% | 1,397,274 |
| Dec 19, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | +0.53% | 1,820,289 |
| Dec 18, 2025 | 1.88 | 1.91 | 1.85 | 1.90 | +1.60% | 869,661 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | -1.58% | 689,501 |
| Dec 16, 2025 | 1.89 | 1.91 | 1.86 | 1.90 | +1.06% | 1,057,728 |
| Dec 15, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | -1.05% | 1,387,694 |
| Dec 12, 2025 | 1.90 | 1.96 | 1.89 | 1.90 | +0.53% | 895,928 |
| Dec 11, 2025 | 1.89 | 1.96 | 1.88 | 1.89 | +0.00% | 640,564 |
| Dec 10, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | +3.28% | 1,148,809 |
| Dec 9, 2025 | 1.84 | 1.85 | 1.75 | 1.83 | +0.55% | 1,877,787 |
| Dec 8, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | +0.55% | 1,289,446 |
| Dec 5, 2025 | 1.80 | 1.85 | 1.80 | 1.81 | +0.00% | 823,777 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | -2.69% | 782,284 |
| Dec 3, 2025 | 1.76 | 1.88 | 1.75 | 1.86 | +6.29% | 1,415,729 |
| Dec 2, 2025 | 1.71 | 1.77 | 1.70 | 1.75 | +1.74% | 793,436 |
| Dec 1, 2025 | 1.73 | 1.76 | 1.68 | 1.72 | -1.15% | 733,788 |
| Nov 28, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 413,918 |
| Nov 26, 2025 | 1.72 | 1.76 | 1.69 | 1.73 | +0.00% | 765,395 |
| Nov 25, 2025 | 1.68 | 1.74 | 1.66 | 1.73 | +5.49% | 1,833,084 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.61 | 1.64 | -4.09% | 1,381,560 |
| Nov 21, 2025 | 1.61 | 1.71 | 1.59 | 1.71 | +5.56% | 1,370,315 |
| Nov 20, 2025 | 1.58 | 1.68 | 1.57 | 1.62 | +3.85% | 1,964,595 |
| Nov 19, 2025 | 1.59 | 1.62 | 1.55 | 1.56 | -2.50% | 1,166,358 |
| Nov 18, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | -3.03% | 1,399,438 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | -2.94% | 1,779,116 |
Daily open, high, low, close and volume for Service Properties Trust Common Stock (SVC). Showing 249 trading days. Unadjusted prices.