2.96
price down icon2.31%   -0.07
after-market After Hours: 3.00 0.04 +1.35%
loading

Service Properties Trust Stock (SVC) Price History

The historical daily chart and data for Service Properties Trust stock (SVC), show that the latest closing stock price as of November 05, 2024, is $2.96.
  • Service Properties Trust all-time high stock price is $15.39, occurred on June 08, 2021.
  • The lowest Service Properties Trust stock price recorded was $3.03 on November 04, 2024. Since then, Service Properties Trust's stock price has risen over -2.31% to $2.96 now.
  • The 52-week high stock price for SVC is $8.72, representing a 194.59% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for SVC is $3.03, indicating a 2.36% decrease from the current share price, occurred on November 04, 2024.
  • The closing price of Service Properties Trust (SVC) stock in the beginning of 2023 was $9.27. The stock closed the year at $7.29, a loss of over -21.36% for the year.
The table below shows more information about SVC historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $3.06 $2.93 $0.125 2,684,212.0 -2.31%
Nov 04, 2024 $3.23 $3.03 $0.195 1,588,417.0 -3.81%
Nov 01, 2024 $3.30 $3.15 $0.15 2,166,956.0 -1.56%
Oct 31, 2024 $3.38 $3.19 $0.19 2,544,154.0 -5.04%
Oct 30, 2024 $3.42 $3.25 $0.17 1,352,961.0 +2.74%
Oct 29, 2024 $3.39 $3.21 $0.18 2,661,029.0 -3.81%
Oct 28, 2024 $3.66 $3.40 $0.265 3,412,944.0 -5.80%
Oct 25, 2024 $3.78 $3.52 $0.255 1,950,881.0 -2.69%
Oct 24, 2024 $3.72 $3.56 $0.165 2,865,883.0 +3.62%
Oct 23, 2024 $3.65 $3.54 $0.105 2,450,659.0 -1.64%
Oct 22, 2024 $3.67 $3.51 $0.16 3,478,194.0 +1.96%
Oct 21, 2024 $3.60 $3.44 $0.16 3,357,135.0 +3.17%
Oct 18, 2024 $3.80 $3.46 $0.341 3,165,544.0 -8.20%
Oct 17, 2024 $3.92 $3.75 $0.17 3,923,018.0 -5.03%
Oct 16, 2024 $4.53 $3.77 $0.76 7,767,223.0 -16.39%
Oct 15, 2024 $4.81 $4.60 $0.21 888,996.0 +3.03%
Oct 14, 2024 $4.73 $4.61 $0.12 682,162.0 -2.74%
Oct 11, 2024 $4.75 $4.66 $0.09 633,008.0 +0.85%
Oct 10, 2024 $4.72 $4.65 $0.067 652,463.0 +0.00%
Oct 09, 2024 $4.75 $4.64 $0.10 739,875.0 -0.21%
Oct 08, 2024 $4.84 $4.62 $0.225 726,739.0 -2.28%

Service Properties Trust Stock (SVC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Service Properties Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SVC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Service Properties Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Service Properties Trust Stock (SVC) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.30 $2.93 $0.37 9,123,797.0 -7.50%
Oct, 2024 $4.93 $3.19 $1.74 47,487,881.0 -29.82%
Sep, 2024 $5.00 $4.30 $0.70 23,186,273.0 -2.77%
Aug, 2024 $5.70 $4.26 $1.44 28,090,582.0 -17.28%
Jul, 2024 $6.33 $4.95 $1.38 28,217,729.0 +10.31%
Jun, 2024 $5.46 $4.81 $0.65 24,175,281.0 -4.46%
May, 2024 $6.25 $5.22 $1.03 21,408,173.0 -12.23%
Apr, 2024 $6.85 $5.92 $0.93 18,576,625.0 -9.59%
Mar, 2024 $6.94 $6.31 $0.6275 30,106,754.0 -0.29%
Feb, 2024 $7.89 $6.75 $1.14 14,814,710.0 -12.03%
Jan, 2024 $8.65 $7.64 $1.01 15,520,058.0 -9.48%

Service Properties Trust Stock (SVC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.72 $6.98 $1.74 21,904,818.0 +19.44%
Nov, 2023 $7.97 $6.83 $1.14 15,927,364.0 -1.38%
Oct, 2023 $7.71 $6.89 $0.825 15,581,388.0 -5.72%
Sep, 2023 $8.36 $7.38 $0.98 16,827,593.0 -6.90%
Aug, 2023 $8.86 $7.97 $0.885 19,201,172.0 -2.71%
Jul, 2023 $9.39 $8.19 $1.20 16,632,903.0 -2.30%
Jun, 2023 $9.29 $8.17 $1.12 19,900,147.0 +5.85%
May, 2023 $9.26 $7.92 $1.34 21,095,625.0 -6.39%
Apr, 2023 $10.20 $8.43 $1.77 18,235,610.0 -11.95%
Mar, 2023 $11.56 $8.67 $2.89 33,051,341.0 -9.29%
Feb, 2023 $11.33 $8.21 $3.12 23,474,635.0 +23.23%
Jan, 2023 $8.91 $7.10 $1.81 15,091,075.0 +22.22%

Service Properties Trust Stock (SVC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $8.23 $6.91 $1.32 25,719,863.0 -7.13%
Nov, 2022 $8.30 $7.08 $1.22 26,115,225.0 -3.21%
Oct, 2022 $8.21 $5.16 $3.05 42,947,085.0 +56.26%
Sep, 2022 $7.14 $5.00 $2.15 24,054,658.0 -24.12%
Aug, 2022 $8.33 $6.25 $2.08 26,128,853.0 +4.59%
Jul, 2022 $6.79 $5.09 $1.71 22,613,195.0 +25.05%
Jun, 2022 $7.26 $4.65 $2.61 39,827,303.0 -17.38%
May, 2022 $8.23 $5.54 $2.69 45,308,660.0 -22.04%
Apr, 2022 $9.35 $7.84 $1.51 24,145,216.0 -8.04%
Mar, 2022 $9.22 $7.01 $2.21 40,305,415.0 +2.32%
Feb, 2022 $9.38 $8.11 $1.27 29,402,868.0 +0.94%
Jan, 2022 $9.94 $7.53 $2.41 30,124,148.0 -2.73%
reit_hotel_motel INN
$6.06
price down icon 1.94%
reit_hotel_motel RLJ
$8.89
price up icon 0.57%
reit_hotel_motel PEB
$12.20
price up icon 0.83%
reit_hotel_motel XHR
$14.49
price up icon 1.40%
reit_hotel_motel DRH
$8.75
price up icon 0.57%
reit_hotel_motel SHO
$10.40
price up icon 1.76%
Cap:     |  Volume (24h):