Service Properties Trust (SVC) Historical Stock Data

1.94 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SVC is down -0.49% a day on average. There have been 16 days where Service Properties Trust closed green and 14 days where SVC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-04	2.01	1.94	↓$0.07 (-3.48%)	1.75	2.02	5.39M
2025-04-03	2.50	2.12	↓$0.39 (-15.40%)	2.11	2.58	3.48M
2025-04-02	2.56	2.63	↑$0.07 (2.73%)	2.55	2.63	1.08M
2025-04-01	2.58	2.61	↑$0.03 (1.16%)	2.56	2.68	1.40M
2025-03-31	2.56	2.61	↑$0.05 (1.95%)	2.53	2.64	1.96M
2025-03-28	2.68	2.63	↓$0.05 (-1.87%)	2.60	2.70	1.81M
2025-03-27	2.77	2.70	↓$0.07 (-2.53%)	2.66	2.77	1M
2025-03-26	2.77	2.77	↑$0.00 (0.00%)	2.73	2.81	1M
2025-03-25	2.89	2.76	↓$0.13 (-4.50%)	2.76	2.90	2.16M
2025-03-24	2.85	2.87	↑$0.02 (0.70%)	2.81	2.92	2.05M
2025-03-21	2.90	2.81	↓$0.09 (-3.10%)	2.78	2.91	3.69M
2025-03-20	2.97	2.94	↓$0.03 (-1.01%)	2.90	3.03	2.51M
2025-03-19	2.70	2.99	↑$0.29 (10.74%)	2.68	3.08	6.16M
2025-03-18	2.48	2.49	↑$0.01 (0.40%)	2.45	2.54	1.15M
2025-03-17	2.45	2.51	↑$0.06 (2.45%)	2.45	2.52	1.08M
2025-03-14	2.39	2.46	↑$0.07 (2.93%)	2.36	2.47	1.33M
2025-03-13	2.57	2.38	↓$0.19 (-7.39%)	2.37	2.61	1.81M
2025-03-12	2.53	2.60	↑$0.08 (2.97%)	2.37	2.66	3.34M
2025-03-11	2.64	2.40	↓$0.24 (-9.09%)	2.40	2.65	3.26M
2025-03-10	2.83	2.64	↓$0.20 (-6.89%)	2.55	2.92	3.76M
2025-03-07	2.83	2.90	↑$0.07 (2.47%)	2.83	3.00	1.06M
2025-03-06	2.85	2.87	↑$0.02 (0.70%)	2.81	2.90	1.32M
2025-03-05	2.92	2.90	↓$0.02 (-0.68%)	2.86	2.99	1.66M
2025-03-04	2.87	2.92	↑$0.05 (1.74%)	2.82	2.96	1.58M
2025-03-03	2.97	2.91	↓$0.06 (-2.02%)	2.87	3.02	2.37M
2025-02-28	2.90	2.98	↑$0.08 (2.76%)	2.87	3.04	7.39M
2025-02-27	2.63	2.90	↑$0.27 (10.27%)	2.61	3.07	4.27M
2025-02-26	2.63	2.66	↑$0.03 (1.14%)	2.59	2.72	1.73M
2025-02-25	2.68	2.65	↓$0.03 (-1.12%)	2.65	2.69	1.44M
2025-02-24	2.69	2.67	↓$0.02 (-0.74%)	2.65	2.74	1.37M