5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
+18.23%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
-22.74%
YEAR-TO-DATE PERFORMANCE
-15.75%
1 YEAR PERFORMANCE
-60.73%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $2.15 | $2.14 (-0.47%) | $2.26 | $2.10 | 1.91 M | $354.42 M |
| 05/20/2025 | $2.19 | $2.17 (-0.91%) | $2.23 | $2.14 | 967.30 K | $359.38 M |
| 05/19/2025 | $2.19 | $2.21 (0.91%) | $2.25 | $2.14 | 989.52 K | $366.01 M |
| 05/16/2025 | $2.20 | $2.22 (0.91%) | $2.24 | $2.13 | 1.86 M | $367.67 M |
| 05/15/2025 | $2.19 | $2.21 (0.91%) | $2.23 | $2.15 | 1.15 M | $366.01 M |
| 05/14/2025 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.19 | 933.00 K | $362.70 M |
| 05/13/2025 | $2.27 | $2.28 (0.44%) | $2.33 | $2.25 | 2.13 M | $377.60 M |
| 05/12/2025 | $2.13 | $2.24 (5.16%) | $2.34 | $2.07 | 3.06 M | $370.98 M |
| 05/09/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.94 | 2.29 M | $332.89 M |
| 05/08/2025 | $2.05 | $1.98 (-3.41%) | $2.11 | $1.97 | 2.16 M | $327.92 M |
| 05/07/2025 | $1.92 | $2.01 (4.69%) | $2.14 | $1.92 | 3.09 M | $332.33 M |
| 05/06/2025 | $1.91 | $2.07 (8.38%) | $2.09 | $1.91 | 3.19 M | $342.25 M |
| 05/05/2025 | $1.92 | $1.93 (0.52%) | $2.03 | $1.89 | 1.53 M | $319.10 M |
| 05/02/2025 | $1.94 | $1.97 (1.55%) | $2.03 | $1.93 | 1.53 M | $325.72 M |
| 05/01/2025 | $1.80 | $1.90 (5.56%) | $1.95 | $1.78 | 2.14 M | $314.14 M |
| 04/30/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.76 | 2.83 M | $297.61 M |
| 04/29/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.83 | 1.07 M | $307.53 M |
| 04/28/2025 | $1.81 | $1.85 (2.21%) | $1.89 | $1.80 | 1.08 M | $305.88 M |
| 04/25/2025 | $1.77 | $1.83 (3.39%) | $1.83 | $1.74 | 1.03 M | $302.57 M |
| 04/24/2025 | $1.77 | $1.78 (0.56%) | $1.85 | $1.74 | 2.43 M | $294.30 M |
| 04/23/2025 | $1.83 | $1.78 (-2.73%) | $1.98 | $1.78 | 2.22 M | $294.30 M |
| 04/22/2025 | $1.84 | $1.81 (-1.63%) | $1.92 | $1.75 | 2.19 M | $299.26 M |
| 04/21/2025 | $1.80 | $1.83 (1.67%) | $1.84 | $1.76 | 1.69 M | $302.57 M |
| 04/17/2025 | $1.83 | $1.83 (0%) | $1.96 | $1.82 | 1.74 M | $302.57 M |
| 04/16/2025 | $1.85 | $1.86 (0.54%) | $1.93 | $1.84 | 1.71 M | $307.53 M |
| 04/15/2025 | $1.87 | $1.87 (0%) | $1.93 | $1.85 | 2.17 M | $309.18 M |
| 04/14/2025 | $1.97 | $1.87 (-5.08%) | $2.00 | $1.80 | 2.03 M | $309.18 M |
| 04/11/2025 | $1.89 | $1.92 (1.59%) | $1.92 | $1.74 | 3.13 M | $317.45 M |
| 04/10/2025 | $2.07 | $1.91 (-7.73%) | $2.07 | $1.88 | 1.87 M | $315.80 M |
| 04/09/2025 | $1.79 | $2.11 (17.88%) | $2.23 | $1.73 | 4.78 M | $348.86 M |
| 04/08/2025 | $1.83 | $1.84 (0.55%) | $2.07 | $1.80 | 3.62 M | $304.22 M |
| 04/07/2025 | $1.81 | $1.81 (0%) | $1.94 | $1.71 | 4.68 M | $299.26 M |
| 04/04/2025 | $2.01 | $1.94 (-3.48%) | $2.02 | $1.75 | 5.39 M | $320.76 M |
| 04/03/2025 | $2.50 | $2.12 (-15.2%) | $2.58 | $2.11 | 3.48 M | $350.52 M |
| 04/02/2025 | $2.56 | $2.63 (2.73%) | $2.63 | $2.55 | 1.08 M | $434.84 M |
| 04/01/2025 | $2.58 | $2.61 (1.16%) | $2.68 | $2.56 | 1.40 M | $431.53 M |
| 03/31/2025 | $2.56 | $2.61 (1.95%) | $2.64 | $2.53 | 1.96 M | $431.53 M |
| 03/28/2025 | $2.68 | $2.63 (-1.87%) | $2.70 | $2.60 | 1.81 M | $434.84 M |
| 03/27/2025 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.66 | 997.40 K | $446.41 M |
| 03/26/2025 | $2.77 | $2.77 (0%) | $2.81 | $2.73 | 1.00 M | $457.99 M |
| 03/25/2025 | $2.89 | $2.76 (-4.5%) | $2.90 | $2.76 | 2.16 M | $456.33 M |
| 03/24/2025 | $2.85 | $2.87 (0.7%) | $2.92 | $2.81 | 2.05 M | $474.52 M |
| 03/21/2025 | $2.90 | $2.81 (-3.1%) | $2.91 | $2.78 | 3.69 M | $464.60 M |
| 03/20/2025 | $2.97 | $2.94 (-1.01%) | $3.03 | $2.90 | 2.51 M | $486.09 M |
| 03/19/2025 | $2.70 | $2.99 (10.74%) | $3.08 | $2.68 | 6.16 M | $494.36 M |
| 03/18/2025 | $2.48 | $2.49 (0.4%) | $2.54 | $2.45 | 1.15 M | $411.69 M |
| 03/17/2025 | $2.45 | $2.51 (2.45%) | $2.52 | $2.44 | 1.08 M | $415.00 M |
| 03/14/2025 | $2.39 | $2.46 (2.93%) | $2.47 | $2.36 | 1.33 M | $406.73 M |
| 03/13/2025 | $2.57 | $2.38 (-7.39%) | $2.61 | $2.37 | 1.81 M | $393.50 M |
| 03/12/2025 | $2.53 | $2.60 (2.77%) | $2.66 | $2.37 | 3.34 M | $429.88 M |
| 03/11/2025 | $2.64 | $2.40 (-9.09%) | $2.65 | $2.40 | 3.26 M | $396.81 M |
| 03/10/2025 | $2.83 | $2.64 (-6.71%) | $2.92 | $2.55 | 3.76 M | $436.49 M |
| 03/07/2025 | $2.83 | $2.90 (2.47%) | $3.00 | $2.83 | 1.06 M | $479.48 M |
| 03/06/2025 | $2.85 | $2.87 (0.7%) | $2.90 | $2.81 | 1.32 M | $474.52 M |
| 03/05/2025 | $2.92 | $2.90 (-0.68%) | $2.99 | $2.86 | 1.66 M | $479.48 M |
| 03/04/2025 | $2.87 | $2.92 (1.74%) | $2.96 | $2.82 | 1.58 M | $482.79 M |
| 03/03/2025 | $2.97 | $2.91 (-2.02%) | $3.02 | $2.87 | 2.37 M | $481.13 M |
| 02/28/2025 | $2.90 | $2.98 (2.76%) | $3.04 | $2.87 | 7.39 M | $492.71 M |
| 02/27/2025 | $2.63 | $2.90 (10.27%) | $3.07 | $2.61 | 4.27 M | $479.48 M |
| 02/26/2025 | $2.63 | $2.66 (1.14%) | $2.72 | $2.59 | 1.73 M | $439.80 M |
| 02/25/2025 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.65 | 1.44 M | $438.15 M |
| 02/24/2025 | $2.69 | $2.67 (-0.74%) | $2.74 | $2.65 | 1.37 M | $441.45 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.
