5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
+16.88%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
+6.30%
1 YEAR PERFORMANCE
-41.81%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $2.68 | $2.75 (2.43%) | $2.75 | $2.67 | 59.95 K | |
| 08/26/2025 | $2.75 | $2.69 (-2.18%) | $2.80 | $2.68 | 644.62 K | $445.85 M |
| 08/25/2025 | $2.79 | $2.73 (-2.15%) | $2.79 | $2.71 | 547.30 K | $452.48 M |
| 08/22/2025 | $2.65 | $2.80 (5.66%) | $2.86 | $2.62 | 1.60 M | $464.08 M |
| 08/21/2025 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.55 | 710.03 K | $432.59 M |
| 08/20/2025 | $2.66 | $2.63 (-1.13%) | $2.69 | $2.61 | 702.25 K | $435.90 M |
| 08/19/2025 | $2.61 | $2.65 (1.53%) | $2.66 | $2.58 | 593.50 K | $439.22 M |
| 08/18/2025 | $2.50 | $2.58 (3.2%) | $2.62 | $2.50 | 735.61 K | $427.62 M |
| 08/15/2025 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.48 | 581.40 K | $414.36 M |
| 08/14/2025 | $2.50 | $2.53 (1.2%) | $2.56 | $2.44 | 847.34 K | $419.33 M |
| 08/13/2025 | $2.46 | $2.55 (3.66%) | $2.56 | $2.46 | 1.20 M | $422.64 M |
| 08/12/2025 | $2.35 | $2.48 (5.53%) | $2.49 | $2.35 | 1.15 M | $411.04 M |
| 08/11/2025 | $2.27 | $2.32 (2.2%) | $2.33 | $2.21 | 2.13 M | $384.52 M |
| 08/08/2025 | $2.50 | $2.28 (-8.8%) | $2.50 | $2.28 | 1.76 M | $377.89 M |
| 08/07/2025 | $2.46 | $2.47 (0.41%) | $2.51 | $2.33 | 3.96 M | $409.39 M |
| 08/06/2025 | $2.81 | $2.47 (-12.1%) | $2.86 | $2.43 | 6.22 M | $409.39 M |
| 08/05/2025 | $2.63 | $2.76 (4.94%) | $2.77 | $2.62 | 1.12 M | $457.45 M |
| 08/04/2025 | $2.60 | $2.63 (1.15%) | $2.73 | $2.59 | 1.39 M | $435.90 M |
| 08/01/2025 | $2.59 | $2.59 (0%) | $2.64 | $2.51 | 1.59 M | $428.94 M |
| 07/31/2025 | $2.68 | $2.63 (-1.87%) | $2.69 | $2.54 | 1.97 M | $435.57 M |
| 07/30/2025 | $2.95 | $2.71 (-8.14%) | $2.96 | $2.68 | 1.06 M | $448.82 M |
| 07/29/2025 | $2.99 | $2.93 (-2.01%) | $2.99 | $2.92 | 565.46 K | $485.25 M |
| 07/28/2025 | $3.03 | $2.97 (-1.98%) | $3.03 | $2.93 | 1.08 M | $491.88 M |
| 07/25/2025 | $2.89 | $3.03 (4.84%) | $3.04 | $2.88 | 871.95 K | $501.81 M |
| 07/24/2025 | $3.03 | $2.89 (-4.62%) | $3.04 | $2.88 | 1.24 M | $478.63 M |
| 07/23/2025 | $3.04 | $3.04 (0%) | $3.08 | $2.94 | 3.52 M | $503.47 M |
| 07/22/2025 | $2.68 | $3.00 (11.94%) | $3.02 | $2.68 | 3.93 M | $496.85 M |
| 07/21/2025 | $2.62 | $2.68 (2.29%) | $2.69 | $2.61 | 985.10 K | $443.85 M |
| 07/18/2025 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.60 | 1.10 M | $432.26 M |
| 07/17/2025 | $2.65 | $2.66 (0.38%) | $2.69 | $2.59 | 1.84 M | $440.54 M |
| 07/16/2025 | $2.74 | $2.67 (-2.55%) | $2.77 | $2.64 | 1.29 M | $442.19 M |
| 07/15/2025 | $2.79 | $2.73 (-2.15%) | $2.81 | $2.72 | 1.22 M | $452.13 M |
| 07/14/2025 | $2.80 | $2.79 (-0.36%) | $2.86 | $2.75 | 1.66 M | $462.07 M |
| 07/11/2025 | $2.75 | $2.82 (2.55%) | $2.85 | $2.75 | 1.94 M | $467.03 M |
| 07/10/2025 | $2.70 | $2.79 (3.33%) | $2.84 | $2.68 | 2.23 M | $462.07 M |
| 07/09/2025 | $2.60 | $2.68 (3.08%) | $2.70 | $2.56 | 1.07 M | $443.85 M |
| 07/08/2025 | $2.54 | $2.57 (1.18%) | $2.63 | $2.54 | 715.40 K | $425.63 M |
| 07/07/2025 | $2.57 | $2.54 (-1.17%) | $2.60 | $2.51 | 889.50 K | $420.66 M |
| 07/03/2025 | $2.57 | $2.60 (1.17%) | $2.61 | $2.55 | 508.20 K | $430.60 M |
| 07/02/2025 | $2.51 | $2.55 (1.59%) | $2.57 | $2.46 | 1.05 M | $422.32 M |
| 07/01/2025 | $2.39 | $2.50 (4.6%) | $2.55 | $2.38 | 1.17 M | $414.04 M |
| 06/30/2025 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.37 | 1.79 M | $395.82 M |
| 06/27/2025 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.39 | 2.00 M | $400.79 M |
| 06/26/2025 | $2.38 | $2.44 (2.52%) | $2.46 | $2.35 | 1.52 M | $404.10 M |
| 06/25/2025 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.36 | 1.02 M | $394.16 M |
| 06/24/2025 | $2.48 | $2.41 (-2.82%) | $2.52 | $2.40 | 974.73 K | $399.13 M |
| 06/23/2025 | $2.41 | $2.44 (1.24%) | $2.46 | $2.36 | 610.33 K | $404.10 M |
| 06/20/2025 | $2.53 | $2.43 (-3.95%) | $2.54 | $2.42 | 1.63 M | $402.44 M |
| 06/18/2025 | $2.46 | $2.48 (0.81%) | $2.57 | $2.46 | 1.15 M | $410.73 M |
| 06/17/2025 | $2.41 | $2.46 (2.07%) | $2.51 | $2.40 | 911.40 K | $407.41 M |
| 06/16/2025 | $2.38 | $2.43 (2.1%) | $2.46 | $2.35 | 1.16 M | $402.44 M |
| 06/13/2025 | $2.37 | $2.35 (-0.84%) | $2.40 | $2.31 | 1.44 M | $389.20 M |
| 06/12/2025 | $2.43 | $2.42 (-0.41%) | $2.45 | $2.40 | 724.01 K | $400.79 M |
| 06/11/2025 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.44 | 941.70 K | $405.76 M |
| 06/10/2025 | $2.41 | $2.48 (2.9%) | $2.49 | $2.39 | 1.16 M | $410.73 M |
| 06/09/2025 | $2.38 | $2.39 (0.42%) | $2.41 | $2.35 | 827.20 K | $395.82 M |
| 06/06/2025 | $2.31 | $2.35 (1.73%) | $2.38 | $2.31 | 724.10 K | $389.20 M |
| 06/05/2025 | $2.28 | $2.27 (-0.44%) | $2.32 | $2.25 | 764.00 K | $375.95 M |
| 06/04/2025 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.25 | 1.07 M | $377.60 M |
| 06/03/2025 | $2.28 | $2.31 (1.32%) | $2.40 | $2.28 | 1.11 M | $382.57 M |
| 06/02/2025 | $2.31 | $2.28 (-1.3%) | $2.35 | $2.25 | 1.01 M | $377.60 M |
| 05/30/2025 | $2.33 | $2.32 (-0.43%) | $2.37 | $2.30 | 1.11 M | $384.23 M |
| 05/29/2025 | $2.33 | $2.35 (0.86%) | $2.40 | $2.31 | 973.91 K | $389.20 M |
| 05/28/2025 | $2.31 | $2.33 (0.87%) | $2.37 | $2.27 | 1.27 M | $385.88 M |
| 05/27/2025 | $2.19 | $2.31 (5.48%) | $2.32 | $2.18 | 1.80 M | $382.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
