Service Properties Trust(SVC)
$1.27▲0.09 (7.63%)
Service Properties Trust(SVC)
NASDAQ
$1.27▲0.09 (7.63%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $1.19 | $1.30 | $1.17 | $1.27 | 82.94M |
| 4/1/2026 | $1.19 | $1.22 | $1.15 | $1.18 | 51.73M |
| 3/31/2026 | $1.55 | $1.57 | $1.13 | $1.36 | 12.03M |
| 3/30/2026 | $1.77 | $1.83 | $1.76 | $1.79 | 2.98M |
| 3/27/2026 | $1.78 | $1.80 | $1.76 | $1.78 | 969,956 |
| 3/26/2026 | $1.76 | $1.83 | $1.76 | $1.79 | 1.45M |
| 3/25/2026 | $1.76 | $1.80 | $1.76 | $1.78 | 1.68M |
| 3/24/2026 | $1.83 | $1.84 | $1.75 | $1.76 | 1.73M |
| 3/23/2026 | $1.84 | $1.90 | $1.80 | $1.85 | 2.01M |
| 3/20/2026 | $2.01 | $2.01 | $1.79 | $1.79 | 4.22M |
| 3/19/2026 | $2.08 | $2.10 | $1.96 | $2.00 | 1.86M |
| 3/18/2026 | $2.13 | $2.15 | $2.09 | $2.09 | 1.10M |
| 3/17/2026 | $2.11 | $2.16 | $2.11 | $2.15 | 1.09M |
| 3/16/2026 | $2.09 | $2.13 | $2.09 | $2.10 | 759,600 |
| 3/13/2026 | $2.07 | $2.09 | $2.04 | $2.08 | 1.24M |
| 3/12/2026 | $2.04 | $2.10 | $2.04 | $2.06 | 671,438 |
| 3/11/2026 | $2.11 | $2.15 | $2.05 | $2.09 | 1.18M |
| 3/10/2026 | $2.12 | $2.19 | $2.12 | $2.14 | 1.10M |
| 3/9/2026 | $2.15 | $2.19 | $2.08 | $2.16 | 1.62M |
| 3/6/2026 | $2.27 | $2.29 | $2.19 | $2.21 | 1.27M |
| 3/5/2026 | $2.31 | $2.34 | $2.27 | $2.31 | 1.02M |
| 3/4/2026 | $2.27 | $2.34 | $2.25 | $2.33 | 1.95M |
| 3/3/2026 | $2.17 | $2.29 | $2.17 | $2.26 | 1.68M |
| 3/2/2026 | $2.16 | $2.28 | $2.15 | $2.25 | 1.34M |
| 2/27/2026 | $2.34 | $2.38 | $2.26 | $2.30 | 3.42M |
| 2/26/2026 | $2.35 | $2.43 | $2.29 | $2.37 | 3.60M |
| 2/25/2026 | $2.18 | $2.23 | $2.15 | $2.21 | 1.81M |
| 2/24/2026 | $2.14 | $2.18 | $2.08 | $2.17 | 853,200 |
| 2/23/2026 | $2.10 | $2.20 | $2.10 | $2.13 | 1.27M |
| 2/20/2026 | $2.18 | $2.18 | $2.11 | $2.14 | 892,300 |
| 2/19/2026 | $2.15 | $2.21 | $2.08 | $2.13 | 1.03M |
| 2/18/2026 | $2.24 | $2.25 | $2.14 | $2.17 | 748,700 |
| 2/17/2026 | $2.19 | $2.25 | $2.13 | $2.21 | 863,200 |
| 2/13/2026 | $2.25 | $2.27 | $2.20 | $2.21 | 1.08M |
| 2/12/2026 | $2.34 | $2.43 | $2.19 | $2.25 | 1.48M |
| 2/11/2026 | $2.30 | $2.34 | $2.28 | $2.30 | 2.31M |
| 2/10/2026 | $2.23 | $2.31 | $2.22 | $2.27 | 1.56M |
| 2/9/2026 | $2.21 | $2.25 | $2.17 | $2.23 | 1.38M |
| 2/6/2026 | $2.18 | $2.24 | $2.13 | $2.20 | 2.47M |
| 2/5/2026 | $2.13 | $2.17 | $2.08 | $2.14 | 1.94M |
| 2/4/2026 | $2.07 | $2.16 | $2.05 | $2.12 | 2.20M |
| 2/3/2026 | $1.98 | $2.06 | $1.95 | $2.05 | 1.78M |
| 2/2/2026 | $2.02 | $2.04 | $1.96 | $1.98 | 2.38M |
| 1/30/2026 | $1.97 | $2.02 | $1.93 | $1.99 | 3.40M |
| 1/29/2026 | $1.98 | $2.02 | $1.96 | $1.99 | 2.86M |
| 1/28/2026 | $2.04 | $2.04 | $1.95 | $1.98 | 2.87M |
| 1/27/2026 | $2.03 | $2.03 | $1.95 | $2.00 | 2.35M |
| 1/26/2026 | $2.03 | $2.07 | $1.96 | $2.00 | 2.13M |
| 1/23/2026 | $2.07 | $2.08 | $2.02 | $2.04 | 1.42M |
| 1/22/2026 | $2.13 | $2.19 | $2.06 | $2.09 | 1.42M |
| 1/21/2026 | $2.09 | $2.17 | $2.08 | $2.13 | 2.71M |
| 1/20/2026 | $2.10 | $2.13 | $2.07 | $2.08 | 1.86M |
| 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 |