Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Service Properties Trust (SVC)

Compare
2.5250
+0.1250
+(5.21%)
As of 10:20:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20252.45002.58002.36502.52502.5250621,632
Mar 11, 20252.64002.65002.40002.40002.40003,264,800
Mar 10, 20252.83002.92002.55002.64002.64003,763,300
Mar 7, 20252.83003.00002.83002.90002.90001,056,900
Mar 6, 20252.85002.90002.81002.87002.87001,323,400
Mar 5, 20252.92002.99002.86002.90002.90001,657,900
Mar 4, 20252.87002.96002.82002.92002.92001,576,300
Mar 3, 20252.97003.02002.87002.91002.91002,370,100
Feb 28, 20252.90003.04002.87002.98002.98007,388,200
Feb 27, 20252.63003.07002.61002.90002.90004,265,100
Feb 26, 20252.63002.72002.59002.66002.66001,727,900
Feb 25, 20252.68002.69002.65002.65002.65001,440,600
Feb 24, 20252.69002.74002.65002.67002.67001,367,800
Feb 21, 20252.82002.88002.65002.69002.69001,398,500
Feb 20, 20252.65002.78002.61002.78002.78003,138,000
Feb 19, 20252.62002.67002.55002.66002.66001,306,500
Feb 18, 20252.58002.64002.57002.62002.62001,246,500
Feb 14, 20252.62002.69002.57002.62002.62001,198,700
Feb 13, 20252.60002.66002.53002.58002.58002,203,900
Feb 12, 20252.77002.81002.60002.60002.60001,787,000
Feb 11, 20252.77002.84002.77002.80002.80001,167,200
Feb 10, 20252.87002.90002.81002.82002.8200792,400
Feb 7, 20252.82002.88002.79002.85002.8500967,800
Feb 6, 20252.81002.88002.78002.83002.83001,087,700
Feb 5, 20252.79002.88002.78002.79002.79002,673,000
Feb 4, 20252.71002.86002.71002.79002.79001,532,600
Feb 3, 20252.82002.88002.70002.74002.74001,558,100
Jan 31, 20252.89002.94002.82002.85002.85001,142,900
Jan 30, 20252.81002.95002.81002.86002.86001,267,600
Jan 29, 20252.89002.91002.75002.79002.79001,304,200
Jan 28, 20252.86002.93002.81002.86002.86001,293,000
Jan 27, 2025 0.0100 Dividend
Jan 27, 20252.73002.94002.69002.89002.89001,848,700
Jan 24, 20252.69002.79002.65002.74002.73001,361,500
Jan 23, 20252.65002.73002.62002.72002.71011,433,500
Jan 22, 20252.68002.68002.57002.65002.64032,222,700
Jan 21, 20252.65002.72002.64002.70002.69011,597,900
Jan 17, 20252.58002.65002.55002.60002.59051,574,200
Jan 16, 20252.63002.68002.54002.55002.54071,414,100
Jan 15, 20252.69002.72002.63002.64002.63041,057,800
Jan 14, 20252.63002.67002.58002.61002.60051,303,300
Jan 13, 20252.58002.62002.54002.60002.59051,442,300
Jan 10, 20252.56002.59002.50002.57002.56061,695,700
Jan 8, 20252.53002.62002.47002.59002.58051,454,100
Jan 7, 20252.56002.66002.53002.57002.56063,283,400
Jan 6, 20252.52002.63002.52002.57002.56062,857,700
Jan 3, 20252.54002.56002.47002.52002.51081,273,300
Jan 2, 20252.58002.61002.44002.51002.50081,500,000
Dec 31, 20242.46002.56002.46002.54002.53072,584,200
Dec 30, 20242.49002.50002.40002.45002.44111,843,500
Dec 27, 20242.57002.63002.48002.49002.48092,282,700
Dec 26, 20242.43002.59002.42002.57002.56063,838,900
Dec 24, 20242.45002.48002.40002.46002.4510994,800
Dec 23, 20242.48002.58002.31002.44002.43116,466,700
Dec 20, 20242.30002.53002.30002.48002.470947,778,300
Dec 19, 20242.38002.41002.29002.33002.32157,384,500
Dec 18, 20242.62002.69002.36002.39002.38136,154,100
Dec 17, 20242.45002.58002.39002.56002.55077,197,500
Dec 16, 20242.47002.55002.33002.47002.46105,253,900
Dec 13, 20242.58002.58002.42002.51002.50083,858,700
Dec 12, 20242.60002.70002.53002.59002.58053,731,500
Dec 11, 20242.80002.80002.57002.61002.60056,266,700
Dec 10, 20242.81002.87002.71002.80002.78982,978,400
Dec 9, 20242.80003.02002.77002.81002.79976,338,200
Dec 6, 20242.73002.79002.70002.78002.76992,581,900
Dec 5, 20242.72002.78002.62002.74002.73003,981,200
Dec 4, 20242.81002.83002.76002.81002.79972,579,500
Dec 3, 20242.82002.89002.75002.83002.81974,093,200
Dec 2, 20242.78002.81002.70002.79002.77983,790,200
Nov 29, 20242.80002.86002.75002.78002.76991,223,800
Nov 27, 20242.77002.84002.75002.79002.77981,356,200
Nov 26, 20242.86002.86002.73002.76002.74992,661,300
Nov 25, 20242.78002.93002.77002.92002.90933,994,700
Nov 22, 20242.70002.81002.68002.77002.75991,568,300
Nov 21, 20242.60002.74002.60002.72002.71011,776,200
Nov 20, 20242.55002.64002.50002.59002.58052,201,100
Nov 19, 20242.66002.67002.47002.59002.58052,615,000
Nov 18, 20242.70002.70002.62002.66002.65031,969,000
Nov 15, 20242.82002.84002.71002.71002.70011,905,200
Nov 14, 20242.88002.95002.77002.79002.77981,995,000
Nov 13, 20242.94002.99002.87002.90002.88942,754,200
Nov 12, 20243.06003.07002.93002.93002.91932,089,000
Nov 11, 20243.27003.28003.05003.11003.09861,787,300
Nov 8, 20243.18003.28003.12003.18003.16842,633,700
Nov 7, 20243.02003.31003.01003.16003.14852,091,100
Nov 6, 20243.10003.40003.10003.31003.29793,522,100
Nov 5, 20243.01003.06002.93002.96002.94922,707,600
Nov 4, 20243.14003.23003.03003.03003.01891,599,700
Nov 1, 20243.23003.30003.15003.15003.13852,199,700
Oct 31, 20243.37003.38003.19003.20003.18832,584,100
Oct 30, 20243.26003.43003.26003.37003.35771,386,200
Oct 29, 20243.39003.39003.21003.28003.26802,679,100
Oct 28, 2024 0.0100 Dividend
Oct 28, 20243.61003.66003.40003.41003.39763,424,400
Oct 25, 20243.76003.78003.53003.62003.59681,962,600
Oct 24, 20243.59003.72003.56003.72003.69622,872,800
Oct 23, 20243.62003.65003.55003.59003.56702,464,400
Oct 22, 20243.58003.67003.51003.65003.62663,494,900
Oct 21, 20243.47003.60003.44003.58003.55713,368,700
Oct 18, 20243.77003.80003.46003.47003.44783,196,000
Oct 17, 20243.88003.92003.75003.78003.75583,923,100
Oct 16, 20244.39004.53003.77003.98003.95457,785,400
Oct 15, 20244.60004.81004.60004.76004.7295929,700
Oct 14, 20244.73004.73004.61004.62004.5904688,200
Oct 11, 20244.71004.75004.66004.75004.7196637,600
Oct 10, 20244.67004.72004.65004.71004.6798676,600
Oct 9, 20244.71004.75004.64004.71004.6798764,000
Oct 8, 20244.84004.84004.62004.72004.6898741,700
Oct 7, 20244.88004.90004.78004.83004.7991889,100
Oct 4, 20244.79004.93004.74004.92004.8885826,300
Oct 3, 20244.60004.71004.59004.69004.6600688,500
Oct 2, 20244.52004.69004.52004.65004.6202780,700
Oct 1, 20244.53004.58004.41004.57004.54071,104,900
Sep 30, 20244.84004.85004.55004.56004.53081,277,700
Sep 27, 20244.91004.99004.80004.85004.8190859,500
Sep 26, 20244.80004.89004.78004.82004.7891797,800
Sep 25, 20244.94004.94004.74004.75004.7196706,900
Sep 24, 20244.88004.99004.88004.93004.8984745,700
Sep 23, 20244.92004.94004.81004.85004.8190804,100
Sep 20, 20244.91005.00004.84004.90004.86865,231,100
Sep 19, 20244.79005.00004.74004.96004.92821,249,100
Sep 18, 20244.60004.84004.57004.65004.62021,022,800
Sep 17, 20244.52004.71004.50004.61004.5805898,300
Sep 16, 20244.64004.67004.46004.47004.44141,130,900
Sep 13, 20244.60004.70004.55004.61004.5805830,900
Sep 12, 20244.43004.70004.43004.60004.5706905,600
Sep 11, 20244.39004.45004.30004.43004.40161,002,400
Sep 10, 20244.63004.66004.38004.43004.40161,087,500
Sep 9, 20244.64004.70004.56004.62004.59041,119,500
Sep 6, 20244.60004.74004.57004.64004.6103952,200
Sep 5, 20244.71004.72004.51004.60004.5706936,300
Sep 4, 20244.67004.87004.66004.70004.66991,174,800
Sep 3, 20244.69004.76004.64004.69004.66001,381,300
Aug 30, 20244.77004.79004.59004.69004.66001,115,100
Aug 29, 20244.63004.79004.61004.73004.69971,283,100
Aug 28, 20244.63004.67004.56004.57004.5407997,800
Aug 27, 20244.62004.69004.61004.64004.61031,455,500
Aug 26, 20244.58004.67004.50004.63004.60041,561,900
Aug 23, 20244.36004.51004.33004.50004.47121,994,900
Aug 22, 20244.44004.49004.32004.34004.31221,545,300
Aug 21, 20244.48004.52004.43004.47004.44141,417,200
Aug 20, 20244.58004.63004.47004.47004.4414656,600
Aug 19, 20244.51004.63004.51004.63004.6004675,600
Aug 16, 20244.45004.52004.43004.47004.4414792,000
Aug 15, 20244.53004.60004.43004.46004.43141,288,900
Aug 14, 20244.40004.45004.37004.40004.37181,325,100
Aug 13, 20244.32004.51004.30004.42004.39171,451,600
Aug 12, 20244.67004.67004.26004.32004.29232,067,500
Aug 9, 20244.76004.76004.56004.66004.63021,437,200
Aug 8, 20244.86004.91004.74004.78004.74941,722,400
Aug 7, 20245.21005.31004.81004.83004.79911,048,300
Aug 6, 20245.08005.26005.01005.18005.1468893,700
Aug 5, 20245.16005.23005.04005.07005.03751,258,000
Aug 2, 20245.60005.60005.29005.44005.40521,450,600
Aug 1, 20245.68005.70005.41005.48005.44491,081,300
Jul 31, 20245.83005.88005.66005.67005.63371,708,500
Jul 30, 20245.80005.87005.78005.84005.8026498,100
Jul 29, 20245.80005.80005.70005.78005.7430516,000
Jul 26, 20245.70005.82005.67005.80005.7629986,000
Jul 25, 20245.58005.68005.51005.58005.54431,304,400
Jul 24, 20245.68005.79005.53005.54005.50451,198,900
Jul 23, 20245.72005.90005.69005.77005.73311,307,700
Jul 22, 2024 0.2000 Dividend
Jul 22, 20245.79005.79005.46005.77005.73311,514,200
Jul 19, 20246.06006.08005.93005.93005.69332,292,600
Jul 18, 20246.02006.34005.96006.04005.79893,153,000
Jul 17, 20245.86006.18005.84006.10005.85652,389,000
Jul 16, 20245.76005.93005.69005.89005.65491,647,600
Jul 15, 20245.48005.70005.44005.68005.45331,821,300
Jul 12, 20245.40005.49005.33005.41005.19411,448,200
Jul 11, 20245.25005.44005.24005.32005.10771,417,000
Jul 10, 20245.08005.18005.07005.11004.9060822,700
Jul 9, 20245.02005.12005.00005.07004.86761,316,000
Jul 8, 20245.08005.15005.02005.06004.8580600,300
Jul 5, 20245.04005.08004.99005.04004.8388831,600
Jul 3, 20245.07005.16005.04005.06004.8580371,800
Jul 2, 20245.04005.06004.95005.04004.8388822,100
Jul 1, 20245.11005.16005.00005.01004.8100899,700
Jun 28, 20244.95005.25004.91005.14004.93482,383,000
Jun 27, 20244.88004.92004.81004.90004.7044995,900
Jun 26, 20244.92004.97004.87004.89004.69481,573,400
Jun 25, 20245.05005.06004.92004.99004.79081,107,600
Jun 24, 20245.08005.20005.04005.08004.8772764,000
Jun 21, 20245.01005.11004.95005.07004.86764,376,100
Jun 20, 20244.91005.03004.87004.97004.7716821,400
Jun 18, 20245.00005.04004.89004.94004.7428968,800
Jun 17, 20244.91004.98004.83004.97004.77161,292,500
Jun 14, 20245.01005.05004.91004.93004.73321,023,000
Jun 13, 20245.02005.09004.95005.08004.87721,731,700
Jun 12, 20245.08005.18005.01005.04004.83881,031,200
Jun 11, 20244.96005.01004.92004.95004.7524872,300
Jun 10, 20245.00005.04004.89005.02004.81961,045,600
Jun 7, 20245.09005.10005.00005.01004.81001,185,200
Jun 6, 20245.15005.24005.10005.16004.95401,093,500
Jun 5, 20245.31005.31005.16005.19004.9829718,600
Jun 4, 20245.38005.38005.25005.31005.09811,348,300
Jun 3, 20245.46005.46005.32005.39005.1749736,000
May 31, 20245.38005.47005.35005.38005.16531,445,000
May 30, 20245.28005.37005.23005.35005.1365720,000
May 29, 20245.36005.36005.23005.24005.03091,351,400
May 28, 20245.61005.69005.43005.43005.2133848,600
May 24, 20245.46005.60005.42005.57005.34771,465,100
May 23, 20245.52005.52005.28005.38005.16531,163,800
May 22, 20245.53005.57005.42005.45005.2325848,900
May 21, 20245.62005.64005.50005.51005.2901841,200
May 20, 20245.73005.77005.63005.63005.4053797,300
May 17, 20245.90006.01005.70005.73005.5013966,300
May 16, 20245.90006.00005.82005.93005.69331,146,900
May 15, 20245.99005.99005.78005.80005.5685903,600
May 14, 20245.84006.02005.84005.87005.6357861,800
May 13, 20245.74005.86005.67005.75005.5205766,900
May 10, 20245.83005.84005.70005.73005.5013874,700
May 9, 20245.63005.89005.63005.86005.6261980,700
May 8, 20246.00006.06005.43005.68005.45331,680,100
May 7, 20246.08006.15006.03006.06005.8181886,100
May 6, 20246.17006.21006.00006.07005.8277690,900
May 3, 20246.17006.25006.07006.12005.8757748,900
May 2, 20246.07006.09005.98006.05005.80851,155,500
May 1, 20246.15006.17005.90006.00005.76051,205,100
Apr 30, 20246.24006.31006.11006.13005.8853662,800
Apr 29, 20246.25006.34006.16006.29006.0389789,800
Apr 26, 20246.22006.35006.20006.23005.9813520,200
Apr 25, 20246.26006.31006.17006.22005.9717670,800
Apr 24, 20246.32006.42006.26006.33006.0774796,500
Apr 23, 20246.11006.42006.11006.40006.1446907,500
Apr 22, 20246.00006.16005.97006.13005.8853832,000
Apr 19, 2024 0.2000 Dividend
Apr 19, 20245.94006.03005.92005.98005.74131,086,500
Apr 18, 20246.15006.17006.09006.14005.70291,197,800
Apr 17, 20246.37006.40006.09006.10005.6658869,300
Apr 16, 20246.44006.44006.31006.33005.87941,158,200
Apr 15, 20246.49006.55006.41006.44005.9816774,400
Apr 12, 20246.51006.57006.42006.48006.0187785,600
Apr 11, 20246.50006.58006.41006.54006.0744917,700
Apr 10, 20246.62006.63006.41006.45005.9908923,000
Apr 9, 20246.74006.85006.70006.78006.2974793,500
Apr 8, 20246.62006.78006.59006.73006.2509638,400
Apr 5, 20246.51006.65006.48006.60006.1302993,200
Apr 4, 20246.58006.72006.49006.51006.0466997,100
Apr 3, 20246.59006.60006.49006.53006.0652868,100
Apr 2, 20246.67006.67006.56006.60006.13021,148,500
Apr 1, 20246.83006.83006.67006.75006.2695687,000
Mar 28, 20246.74006.84006.70006.78006.2974907,800
Mar 27, 20246.61006.77006.61006.72006.2416965,000
Mar 26, 20246.58006.59006.43006.52006.0559960,700
Mar 25, 20246.62006.71006.53006.53006.0652671,900
Mar 22, 20246.84006.84006.58006.58006.11161,016,100
Mar 21, 20246.69006.84006.69006.83006.3438987,400
Mar 20, 20246.55006.75006.53006.69006.2138722,000
Mar 19, 20246.44006.63006.41006.58006.11161,055,200
Mar 18, 20246.48006.56006.37006.46006.0001942,300
Mar 15, 20246.37006.63006.37006.51006.04669,337,500
Mar 14, 20246.50006.55006.31006.39005.93511,231,500
Mar 13, 20246.37006.58006.35006.47006.00941,141,900
Mar 12, 20246.43006.47006.33006.38005.92581,225,700

Related Tickers

INN Summit Hotel Properties, Inc.
5.88
-2.08%
 
BHR Braemar Hotels & Resorts Inc.
2.9600
-1.34%
 
PEB Pebblebrook Hotel Trust
10.96
+0.09%
 
SHO Sunstone Hotel Investors, Inc.
9.81
-1.21%
 
SOHO Sotherly Hotels Inc.
0.8111
0.00%
 
RHP Ryman Hospitality Properties, Inc.
96.77
-0.88%
 
PK Park Hotels & Resorts Inc.
11.60
-1.02%
 
AHT Ashford Hospitality Trust, Inc.
7.98
+1.63%
 
CLDT Chatham Lodging Trust
7.84
-0.32%
 
APLE Apple Hospitality REIT, Inc.
13.63
-0.51%