Get the Stockscreener App
5.68
6.27%
-0.38
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 May 08, 2024, is $5.68.
- 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 $4.65 on June 23, 2022. Since then, Service Properties Trust's stock price has risen over 22.15% to $5.68 now.
- The 52-week high stock price for SVC is $9.39, representing a 65.32% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for SVC is $5.90, indicating a 3.87% decrease from the current share price, occurred on May 01, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $6.06 | $5.43 | $0.6295 | 1,680,126.0 | -6.27% |
| May 07, 2024 | $6.15 | $6.03 | $0.12 | 875,569.0 | -0.16% |
| May 06, 2024 | $6.21 | $6.00 | $0.21 | 686,384.0 | -0.82% |
| May 03, 2024 | $6.25 | $6.07 | $0.18 | 737,177.0 | +1.16% |
| May 02, 2024 | $6.09 | $5.98 | $0.11 | 1,128,403.0 | +0.83% |
| May 01, 2024 | $6.17 | $5.90 | $0.27 | 1,198,673.0 | -2.12% |
| Apr 30, 2024 | $6.30 | $6.11 | $0.195 | 593,976.0 | -2.54% |
| Apr 29, 2024 | $6.34 | $6.16 | $0.18 | 739,464.0 | +1.04% |
| Apr 26, 2024 | $6.34 | $6.20 | $0.145 | 506,512.0 | +0.08% |
| Apr 25, 2024 | $6.31 | $6.17 | $0.14 | 639,520.0 | -1.74% |
| Apr 24, 2024 | $6.42 | $6.25 | $0.165 | 784,376.0 | -1.09% |
| Apr 23, 2024 | $6.42 | $6.11 | $0.305 | 897,548.0 | +4.40% |
| Apr 22, 2024 | $6.16 | $5.97 | $0.19 | 814,798.0 | +2.51% |
| Apr 19, 2024 | $6.03 | $5.92 | $0.1051 | 1,059,602.0 | -2.61% |
| Apr 18, 2024 | $6.17 | $6.09 | $0.079 | 1,153,886.0 | +0.66% |
| Apr 17, 2024 | $6.40 | $6.09 | $0.31 | 861,782.0 | -3.63% |
| Apr 16, 2024 | $6.44 | $6.31 | $0.13 | 1,146,632.0 | -1.71% |
| Apr 15, 2024 | $6.54 | $6.41 | $0.135 | 774,411.0 | -0.62% |
| Apr 12, 2024 | $6.57 | $6.42 | $0.15 | 785,640.0 | -0.92% |
| Apr 11, 2024 | $6.58 | $6.41 | $0.175 | 917,606.0 | +1.40% |
| Apr 10, 2024 | $6.63 | $6.41 | $0.22 | 923,032.0 | -4.87% |
| Apr 09, 2024 | $6.85 | $6.70 | $0.155 | 793,516.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $6.25 | $5.43 | $0.82 | 7,986,458.0 | -7.34% |
| 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% |
0.54%
Cap:
|
Volume (24h):