5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
+14.37%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
-32.08%
YEAR-TO-DATE PERFORMANCE
+8.15%
1 YEAR PERFORMANCE
-28.67%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.98 | $1.99 (0.51%) | $2.02 | $1.96 | 2.14 M | $330.51 M |
| 01/28/2026 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.95 | 2.87 M | $328.85 M |
| 01/27/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.95 | 2.35 M | $332.17 M |
| 01/26/2026 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.96 | 2.13 M | $332.17 M |
| 01/23/2026 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.02 | 1.42 M | $338.81 M |
| 01/22/2026 | $2.13 | $2.09 (-1.88%) | $2.19 | $2.06 | 1.42 M | $347.12 M |
| 01/21/2026 | $2.09 | $2.13 (1.91%) | $2.17 | $2.08 | 2.71 M | $353.76 M |
| 01/20/2026 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.07 | 1.86 M | $345.46 M |
| 01/16/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.13 | 843.80 K | $357.08 M |
| 01/15/2026 | $2.08 | $2.15 (3.37%) | $2.21 | $2.08 | 1.21 M | $357.08 M |
| 01/14/2026 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.09 | 787.70 K | $348.78 M |
| 01/13/2026 | $2.12 | $2.13 (0.47%) | $2.16 | $2.09 | 640.20 K | $353.76 M |
| 01/12/2026 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.08 | 1.29 M | $350.44 M |
| 01/09/2026 | $2.09 | $2.15 (2.87%) | $2.16 | $2.08 | 2.52 M | $357.08 M |
| 01/08/2026 | $2.04 | $2.09 (2.45%) | $2.16 | $2.03 | 1.21 M | $347.12 M |
| 01/07/2026 | $2.07 | $2.05 (-0.97%) | $2.09 | $2.03 | 1.19 M | $340.47 M |
| 01/06/2026 | $1.96 | $2.07 (5.61%) | $2.12 | $1.96 | 1.50 M | $343.80 M |
| 01/05/2026 | $1.86 | $1.99 (6.99%) | $2.02 | $1.86 | 1.45 M | $330.51 M |
| 01/02/2026 | $1.85 | $1.90 (2.7%) | $1.98 | $1.83 | 1.45 M | $315.56 M |
| 12/31/2025 | $1.76 | $1.84 (4.55%) | $1.84 | $1.75 | 1.33 M | $305.60 M |
| 12/30/2025 | $1.73 | $1.78 (2.89%) | $1.80 | $1.73 | 654.60 K | $295.63 M |
| 12/29/2025 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.72 | 1.28 M | $288.99 M |
| 12/26/2025 | $1.72 | $1.75 (1.74%) | $1.77 | $1.72 | 549.60 K | $290.65 M |
| 12/24/2025 | $1.73 | $1.73 (0%) | $1.74 | $1.66 | 838.30 K | $287.33 M |
| 12/23/2025 | $1.88 | $1.73 (-7.98%) | $1.88 | $1.70 | 1.27 M | $287.33 M |
| 12/22/2025 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.84 | 1.40 M | $307.26 M |
| 12/19/2025 | $1.90 | $1.91 (0.53%) | $1.93 | $1.90 | 1.82 M | $317.22 M |
| 12/18/2025 | $1.88 | $1.90 (1.06%) | $1.91 | $1.85 | 870.20 K | $315.56 M |
| 12/17/2025 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.86 | 690.10 K | $310.58 M |
| 12/16/2025 | $1.89 | $1.90 (0.53%) | $1.91 | $1.86 | 1.06 M | $315.56 M |
| 12/15/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.85 | 1.39 M | $312.24 M |
| 12/12/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.89 | 896.50 K | $315.56 M |
| 12/11/2025 | $1.89 | $1.89 (0%) | $1.96 | $1.88 | 641.40 K | $313.90 M |
| 12/10/2025 | $1.81 | $1.89 (4.42%) | $1.90 | $1.81 | 1.15 M | $313.90 M |
| 12/09/2025 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.76 | 1.88 M | $303.94 M |
| 12/08/2025 | $1.81 | $1.82 (0.55%) | $1.83 | $1.79 | 1.29 M | $302.27 M |
| 12/05/2025 | $1.80 | $1.81 (0.56%) | $1.85 | $1.80 | 824.40 K | $300.61 M |
| 12/04/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.80 | 782.50 K | $300.61 M |
| 12/03/2025 | $1.76 | $1.86 (5.68%) | $1.88 | $1.75 | 1.42 M | $308.92 M |
| 12/02/2025 | $1.71 | $1.75 (2.34%) | $1.78 | $1.70 | 793.94 K | $290.65 M |
| 12/01/2025 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.68 | 734.50 K | $285.67 M |
| 11/28/2025 | $1.73 | $1.74 (0.58%) | $1.75 | $1.72 | 414.02 K | $288.99 M |
| 11/26/2025 | $1.72 | $1.73 (0.58%) | $1.76 | $1.69 | 765.50 K | $287.33 M |
| 11/25/2025 | $1.68 | $1.73 (2.98%) | $1.74 | $1.66 | 1.83 M | $287.33 M |
| 11/24/2025 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.61 | 1.38 M | $272.38 M |
| 11/21/2025 | $1.61 | $1.71 (6.21%) | $1.71 | $1.59 | 1.37 M | $284.01 M |
| 11/20/2025 | $1.58 | $1.62 (2.53%) | $1.68 | $1.57 | 1.97 M | $269.06 M |
| 11/19/2025 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.55 | 1.17 M | $259.09 M |
| 11/18/2025 | $1.63 | $1.60 (-1.84%) | $1.67 | $1.58 | 1.40 M | $265.74 M |
| 11/17/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.64 | 1.78 M | $274.04 M |
| 11/14/2025 | $1.74 | $1.70 (-2.3%) | $1.75 | $1.68 | 1.73 M | $282.34 M |
| 11/13/2025 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.72 | 1.57 M | $290.65 M |
| 11/12/2025 | $1.80 | $1.77 (-1.67%) | $1.83 | $1.75 | 1.26 M | $293.97 M |
| 11/11/2025 | $1.89 | $1.80 (-4.76%) | $1.94 | $1.80 | 1.26 M | $298.95 M |
| 11/10/2025 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.87 | 1.89 M | $317.22 M |
| 11/07/2025 | $2.05 | $2.00 (-2.44%) | $2.15 | $1.99 | 2.59 M | $332.17 M |
| 11/06/2025 | $1.97 | $2.05 (4.06%) | $2.25 | $1.97 | 1.78 M | $340.47 M |
| 11/05/2025 | $1.97 | $2.18 (10.66%) | $2.19 | $1.95 | 2.76 M | $362.07 M |
| 11/04/2025 | $2.07 | $1.97 (-4.83%) | $2.10 | $1.97 | 1.88 M | $327.19 M |
| 11/03/2025 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.07 | 1.11 M | $345.46 M |
| 10/31/2025 | $2.13 | $2.14 (0.47%) | $2.18 | $2.10 | 1.48 M | $355.42 M |
| 10/30/2025 | $2.15 | $2.16 (0.47%) | $2.20 | $2.13 | 871.12 K | $358.74 M |
| 10/29/2025 | $2.20 | $2.18 (-0.91%) | $2.27 | $2.17 | 1.01 M | $362.07 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.
