Service Properties Trust (SVC) Historical Stock Data
1.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVC is down -0.36% a day on average. There have been 12 days where Service Properties Trust closed green and 18 days where SVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.80 | 1.85 | 824.38K |
| 2025-12-04 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.80 | 1.86 | 782.48K |
| 2025-12-03 | 1.76 | 1.86 | ↑$0.10 (5.68%) | 1.75 | 1.88 | 1.42M |
| 2025-12-02 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.70 | 1.78 | 793.94K |
| 2025-12-01 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.68 | 1.76 | 734.49K |
| 2025-11-28 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.72 | 1.75 | 414.02K |
| 2025-11-26 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.69 | 1.76 | 765.50K |
| 2025-11-25 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.66 | 1.74 | 1.83M |
| 2025-11-24 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.61 | 1.70 | 1.38M |
| 2025-11-21 | 1.61 | 1.71 | ↑$0.10 (6.21%) | 1.59 | 1.71 | 1.37M |
| 2025-11-20 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.57 | 1.68 | 1.97M |
| 2025-11-19 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.55 | 1.62 | 1.17M |
| 2025-11-18 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.58 | 1.67 | 1.40M |
| 2025-11-17 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.64 | 1.73 | 1.78M |
| 2025-11-14 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.68 | 1.75 | 1.73M |
| 2025-11-13 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.72 | 1.78 | 1.57M |
| 2025-11-12 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.75 | 1.83 | 1.26M |
| 2025-11-11 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.80 | 1.94 | 1.26M |
| 2025-11-10 | 2.01 | 1.91 | ↓$0.10 (-4.98%) | 1.87 | 2.02 | 1.89M |
| 2025-11-07 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 1.99 | 2.15 | 2.59M |
| 2025-11-06 | 1.97 | 2.05 | ↑$0.08 (4.06%) | 1.97 | 2.25 | 1.78M |
| 2025-11-05 | 1.97 | 2.18 | ↑$0.21 (10.66%) | 1.95 | 2.19 | 2.76M |
| 2025-11-04 | 2.07 | 1.97 | ↓$0.10 (-4.83%) | 1.97 | 2.10 | 1.88M |
| 2025-11-03 | 2.13 | 2.08 | ↓$0.05 (-2.35%) | 2.07 | 2.15 | 1.11M |
| 2025-10-31 | 2.13 | 2.14 | ↑$0.01 (0.47%) | 2.10 | 2.18 | 1.48M |
| 2025-10-30 | 2.15 | 2.16 | ↑$0.01 (0.47%) | 2.13 | 2.20 | 871.12K |
| 2025-10-29 | 2.20 | 2.18 | ↓$0.02 (-0.91%) | 2.17 | 2.27 | 1.01M |
| 2025-10-28 | 2.29 | 2.22 | ↓$0.07 (-3.06%) | 2.20 | 2.33 | 1.02M |
| 2025-10-27 | 2.36 | 2.29 | ↓$0.07 (-2.97%) | 2.29 | 2.37 | 1.32M |
| 2025-10-24 | 2.40 | 2.37 | ↓$0.03 (-1.25%) | 2.37 | 2.42 | 1.46M |
Create an account or log in to view more rows.
$SVC we want higher!!!
$SVC buy the dip…smfh
$SVC This is just getting warmed up.
$SVC buy the fear
$SVC take us to the moon
lets goooooo
$SVC has just been halted from trading.
$SVC im in.
$SVC Who else bought the dip on Friday?
$SVC it begins tomorrow
$SVC i hate money so im buying