-
5 DAY PERFORMANCE
+6.95% -
1 MONTH PERFORMANCE
-23.48% -
3 MONTH PERFORMANCE
-38.44% -
6 MONTH PERFORMANCE
-50.27% -
YEAR-TO-DATE PERFORMANCE
-67.56% -
1 YEAR PERFORMANCE
-61.69%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.70 | $2.77 (2.59%) | $2.81 | $2.68 | 1.57 M | $458.15 M |
| 11/21/2024 | $2.60 | $2.72 (4.62%) | $2.74 | $2.60 | 1.78 M | $449.88 M |
| 11/20/2024 | $2.55 | $2.59 (1.57%) | $2.64 | $2.50 | 2.20 M | $428.38 M |
| 11/19/2024 | $2.66 | $2.59 (-2.63%) | $2.67 | $2.47 | 2.62 M | $428.38 M |
| 11/18/2024 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.62 | 1.97 M | $439.96 M |
| 11/15/2024 | $2.82 | $2.71 (-3.9%) | $2.84 | $2.71 | 1.91 M | $448.23 M |
| 11/14/2024 | $2.88 | $2.79 (-3.12%) | $2.95 | $2.77 | 2.00 M | $461.46 M |
| 11/13/2024 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.87 | 2.75 M | $479.65 M |
| 11/12/2024 | $3.06 | $2.93 (-4.25%) | $3.07 | $2.93 | 2.09 M | $484.62 M |
| 11/11/2024 | $3.27 | $3.11 (-4.89%) | $3.28 | $3.05 | 1.79 M | $514.39 M |
| 11/08/2024 | $3.18 | $3.18 (0%) | $3.28 | $3.12 | 2.63 M | $525.97 M |
| 11/07/2024 | $3.02 | $3.16 (4.64%) | $3.31 | $3.01 | 2.09 M | $522.66 M |
| 11/06/2024 | $3.10 | $3.31 (6.77%) | $3.40 | $3.10 | 3.52 M | $547.47 M |
| 11/05/2024 | $3.01 | $2.96 (-1.66%) | $3.06 | $2.93 | 2.71 M | $489.58 M |
| 11/04/2024 | $3.14 | $3.03 (-3.5%) | $3.23 | $3.03 | 1.60 M | $501.16 M |
| 11/01/2024 | $3.23 | $3.15 (-2.48%) | $3.30 | $3.15 | 2.20 M | $520.37 M |
| 10/31/2024 | $3.37 | $3.20 (-5.04%) | $3.38 | $3.19 | 2.58 M | $528.63 M |
| 10/30/2024 | $3.26 | $3.37 (3.37%) | $3.43 | $3.26 | 1.39 M | $556.72 M |
| 10/29/2024 | $3.39 | $3.28 (-3.24%) | $3.39 | $3.21 | 2.68 M | $541.85 M |
| 10/28/2024 | $3.61 | $3.41 (-5.54%) | $3.66 | $3.40 | 3.42 M | $563.33 M |
| 10/25/2024 | $3.76 | $3.62 (-3.72%) | $3.78 | $3.53 | 1.96 M | $598.02 M |
| 10/24/2024 | $3.59 | $3.72 (3.62%) | $3.72 | $3.56 | 2.87 M | $614.54 M |
| 10/23/2024 | $3.62 | $3.59 (-0.83%) | $3.65 | $3.55 | 2.46 M | $593.06 M |
| 10/22/2024 | $3.58 | $3.65 (1.96%) | $3.67 | $3.51 | 3.49 M | $602.97 M |
| 10/21/2024 | $3.47 | $3.58 (3.17%) | $3.60 | $3.44 | 3.37 M | $591.41 M |
| 10/18/2024 | $3.77 | $3.47 (-7.96%) | $3.80 | $3.46 | 3.20 M | $573.24 M |
| 10/17/2024 | $3.88 | $3.78 (-2.58%) | $3.92 | $3.75 | 3.92 M | $624.45 M |
| 10/16/2024 | $4.39 | $3.98 (-9.34%) | $4.53 | $3.77 | 7.79 M | $657.49 M |
| 10/15/2024 | $4.60 | $4.76 (3.48%) | $4.81 | $4.60 | 929,707 | $786.34 M |
| 10/14/2024 | $4.73 | $4.62 (-2.33%) | $4.73 | $4.61 | 688,200 | $763.21 M |
| 10/11/2024 | $4.71 | $4.75 (0.85%) | $4.75 | $4.66 | 637,748 | $784.69 M |
| 10/10/2024 | $4.67 | $4.71 (0.86%) | $4.72 | $4.65 | 676,624 | $778.08 M |
| 10/09/2024 | $4.71 | $4.71 (0%) | $4.75 | $4.64 | 764,000 | $778.08 M |
| 10/08/2024 | $4.84 | $4.72 (-2.48%) | $4.84 | $4.62 | 741,700 | $779.73 M |
| 10/07/2024 | $4.88 | $4.83 (-1.02%) | $4.90 | $4.78 | 889,100 | $797.91 M |
| 10/04/2024 | $4.79 | $4.92 (2.71%) | $4.93 | $4.74 | 826,300 | $812.77 M |
| 10/03/2024 | $4.60 | $4.69 (1.96%) | $4.71 | $4.59 | 688,500 | $774.78 M |
| 10/02/2024 | $4.52 | $4.65 (2.88%) | $4.69 | $4.52 | 780,700 | $768.17 M |
| 10/01/2024 | $4.53 | $4.57 (0.88%) | $4.58 | $4.41 | 1.10 M | $754.95 M |
| 09/30/2024 | $4.84 | $4.56 (-5.79%) | $4.85 | $4.55 | 1.28 M | $753.30 M |
| 09/27/2024 | $4.91 | $4.85 (-1.22%) | $4.99 | $4.80 | 859,500 | $801.21 M |
| 09/26/2024 | $4.80 | $4.82 (0.42%) | $4.89 | $4.78 | 797,838 | $796.25 M |
| 09/25/2024 | $4.94 | $4.75 (-3.85%) | $4.94 | $4.74 | 706,945 | $784.69 M |
| 09/24/2024 | $4.88 | $4.93 (1.02%) | $4.99 | $4.88 | 745,896 | $814.43 M |
| 09/23/2024 | $4.92 | $4.85 (-1.42%) | $4.94 | $4.81 | 804,100 | $801.21 M |
| 09/20/2024 | $4.91 | $4.90 (-0.2%) | $5.00 | $4.84 | 5.23 M | $809.47 M |
| 09/19/2024 | $4.79 | $4.96 (3.55%) | $5.00 | $4.74 | 1.25 M | $819.38 M |
| 09/18/2024 | $4.60 | $4.65 (1.09%) | $4.84 | $4.57 | 1.02 M | $768.17 M |
| 09/17/2024 | $4.52 | $4.61 (1.99%) | $4.71 | $4.50 | 898,472 | $761.56 M |
| 09/16/2024 | $4.64 | $4.47 (-3.66%) | $4.67 | $4.46 | 1.13 M | $738.44 M |
| 09/13/2024 | $4.60 | $4.61 (0.22%) | $4.70 | $4.55 | 830,900 | $761.56 M |
| 09/12/2024 | $4.43 | $4.60 (3.84%) | $4.70 | $4.43 | 905,600 | $759.91 M |
| 09/11/2024 | $4.39 | $4.43 (0.91%) | $4.45 | $4.30 | 1.00 M | $731.83 M |
| 09/10/2024 | $4.63 | $4.43 (-4.32%) | $4.66 | $4.38 | 1.09 M | $731.83 M |
| 09/09/2024 | $4.64 | $4.62 (-0.43%) | $4.70 | $4.56 | 1.12 M | $763.21 M |
| 09/06/2024 | $4.60 | $4.64 (0.87%) | $4.74 | $4.57 | 952,200 | $766.52 M |
| 09/05/2024 | $4.71 | $4.60 (-2.34%) | $4.72 | $4.51 | 936,300 | $759.91 M |
| 09/04/2024 | $4.67 | $4.70 (0.64%) | $4.87 | $4.66 | 1.18 M | $776.43 M |
| 09/03/2024 | $4.69 | $4.69 (0%) | $4.76 | $4.64 | 1.38 M | $774.78 M |
| 08/30/2024 | $4.77 | $4.69 (-1.68%) | $4.79 | $4.59 | 1.12 M | $774.78 M |
| 08/29/2024 | $4.63 | $4.73 (2.16%) | $4.79 | $4.61 | 1.28 M | $781.39 M |
| 08/28/2024 | $4.63 | $4.57 (-1.3%) | $4.67 | $4.56 | 997,869 | $754.95 M |
| 08/27/2024 | $4.62 | $4.64 (0.43%) | $4.69 | $4.61 | 1.46 M | $766.52 M |
| 08/26/2024 | $4.58 | $4.63 (1.09%) | $4.67 | $4.50 | 1.56 M | $764.87 M |