Service Properties TrustSVCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.15 | $2.17 | $2.13 | $2.15 | 843,800 |
| 1/15/2026 | $2.08 | $2.21 | $2.08 | $2.15 | 1.21M |
| 1/14/2026 | $2.13 | $2.15 | $2.09 | $2.10 | 787,700 |
| 1/13/2026 | $2.12 | $2.16 | $2.09 | $2.13 | 640,200 |
| 1/12/2026 | $2.14 | $2.17 | $2.08 | $2.11 | 1.29M |
| 1/9/2026 | $2.09 | $2.16 | $2.08 | $2.15 | 2.52M |
| 1/8/2026 | $2.04 | $2.16 | $2.03 | $2.09 | 1.21M |
| 1/7/2026 | $2.07 | $2.09 | $2.03 | $2.05 | 1.19M |
| 1/6/2026 | $1.96 | $2.12 | $1.96 | $2.07 | 1.50M |
| 1/5/2026 | $1.86 | $2.02 | $1.86 | $1.99 | 1.45M |
| 1/2/2026 | $1.85 | $1.98 | $1.83 | $1.90 | 1.45M |
| 12/31/2025 | $1.76 | $1.84 | $1.75 | $1.84 | 1.33M |
| 12/30/2025 | $1.73 | $1.80 | $1.73 | $1.78 | 654,600 |
| 12/29/2025 | $1.75 | $1.76 | $1.72 | $1.74 | 1.28M |
| 12/26/2025 | $1.72 | $1.77 | $1.72 | $1.75 | 549,600 |
| 12/24/2025 | $1.73 | $1.74 | $1.66 | $1.73 | 838,300 |
| 12/23/2025 | $1.88 | $1.88 | $1.70 | $1.73 | 1.27M |
| 12/22/2025 | $1.90 | $1.93 | $1.84 | $1.85 | 1.40M |
| 12/19/2025 | $1.90 | $1.93 | $1.90 | $1.91 | 1.82M |
| 12/18/2025 | $1.88 | $1.91 | $1.85 | $1.90 | 870,200 |
| 12/17/2025 | $1.93 | $1.93 | $1.86 | $1.87 | 690,101 |
| 12/16/2025 | $1.89 | $1.91 | $1.86 | $1.90 | 1.06M |
| 12/15/2025 | $1.90 | $1.92 | $1.85 | $1.88 | 1.39M |
| 12/12/2025 | $1.90 | $1.96 | $1.89 | $1.90 | 896,500 |
| 12/11/2025 | $1.89 | $1.96 | $1.88 | $1.89 | 641,400 |
| 12/10/2025 | $1.81 | $1.90 | $1.81 | $1.89 | 1.15M |
| 12/9/2025 | $1.84 | $1.85 | $1.76 | $1.83 | 1.88M |
| 12/8/2025 | $1.81 | $1.83 | $1.79 | $1.82 | 1.29M |
| 12/5/2025 | $1.80 | $1.85 | $1.80 | $1.81 | 824,400 |
| 12/4/2025 | $1.86 | $1.86 | $1.80 | $1.81 | 782,500 |
| 12/3/2025 | $1.76 | $1.88 | $1.75 | $1.86 | 1.42M |
| 12/2/2025 | $1.71 | $1.78 | $1.70 | $1.75 | 793,936 |
| 12/1/2025 | $1.73 | $1.76 | $1.68 | $1.72 | 734,500 |
| 11/28/2025 | $1.73 | $1.75 | $1.72 | $1.74 | 414,018 |
| 11/26/2025 | $1.72 | $1.76 | $1.69 | $1.73 | 765,500 |
| 11/25/2025 | $1.68 | $1.74 | $1.66 | $1.73 | 1.83M |
| 11/24/2025 | $1.70 | $1.70 | $1.61 | $1.64 | 1.38M |
| 11/21/2025 | $1.61 | $1.71 | $1.59 | $1.71 | 1.37M |
| 11/20/2025 | $1.58 | $1.68 | $1.57 | $1.62 | 1.97M |
| 11/19/2025 | $1.59 | $1.62 | $1.55 | $1.56 | 1.17M |
| 11/18/2025 | $1.63 | $1.67 | $1.58 | $1.60 | 1.40M |
| 11/17/2025 | $1.73 | $1.73 | $1.64 | $1.65 | 1.78M |
| 11/14/2025 | $1.74 | $1.75 | $1.68 | $1.70 | 1.73M |
| 11/13/2025 | $1.77 | $1.78 | $1.72 | $1.75 | 1.57M |
| 11/12/2025 | $1.80 | $1.83 | $1.75 | $1.77 | 1.26M |
| 11/11/2025 | $1.89 | $1.94 | $1.80 | $1.80 | 1.26M |
| 11/10/2025 | $2.01 | $2.02 | $1.87 | $1.91 | 1.89M |
| 11/7/2025 | $2.05 | $2.15 | $1.99 | $2.00 | 2.59M |
| 11/6/2025 | $1.97 | $2.25 | $1.97 | $2.05 | 1.78M |
| 11/5/2025 | $1.97 | $2.19 | $1.95 | $2.18 | 2.76M |
| 11/4/2025 | $2.07 | $2.10 | $1.97 | $1.97 | 1.88M |
| 11/3/2025 | $2.13 | $2.15 | $2.07 | $2.08 | 1.11M |
| 10/31/2025 | $2.13 | $2.18 | $2.10 | $2.14 | 1.48M |
| 10/30/2025 | $2.15 | $2.20 | $2.13 | $2.16 | 871,122 |
| 10/29/2025 | $2.20 | $2.27 | $2.17 | $2.18 | 1.01M |
| 10/28/2025 | $2.29 | $2.33 | $2.20 | $2.22 | 1.02M |
| 10/27/2025 | $2.36 | $2.37 | $2.29 | $2.29 | 1.32M |
| 10/24/2025 | $2.40 | $2.42 | $2.37 | $2.37 | 1.46M |
| 10/23/2025 | $2.36 | $2.39 | $2.32 | $2.38 | 847,600 |
| 10/22/2025 | $2.26 | $2.35 | $2.25 | $2.35 | 1.01M |
| 10/21/2025 | $2.32 | $2.34 | $2.26 | $2.26 | 914,997 |
| 10/20/2025 | $2.30 | $2.37 | $2.28 | $2.33 | 1.11M |