5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-38.80%
3 MONTH PERFORMANCE
-29.62%
6 MONTH PERFORMANCE
-47.26%
YEAR-TO-DATE PERFORMANCE
-27.95%
1 YEAR PERFORMANCE
-69.40%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 997,404 | $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 |
| 02/21/2025 | $2.82 | $2.69 (-4.61%) | $2.88 | $2.65 | 1.40 M | $444.92 M |
| 02/20/2025 | $2.65 | $2.78 (4.91%) | $2.78 | $2.61 | 3.14 M | $459.81 M |
| 02/19/2025 | $2.62 | $2.66 (1.53%) | $2.67 | $2.55 | 1.31 M | $439.96 M |
| 02/18/2025 | $2.58 | $2.62 (1.55%) | $2.64 | $2.57 | 1.25 M | $433.34 M |
| 02/14/2025 | $2.62 | $2.62 (0%) | $2.69 | $2.57 | 1.20 M | $433.34 M |
| 02/13/2025 | $2.60 | $2.58 (-0.77%) | $2.66 | $2.53 | 2.20 M | $426.73 M |
| 02/12/2025 | $2.77 | $2.60 (-6.14%) | $2.81 | $2.60 | 1.79 M | $430.03 M |
| 02/11/2025 | $2.77 | $2.80 (1.08%) | $2.84 | $2.77 | 1.17 M | $463.11 M |
| 02/10/2025 | $2.87 | $2.82 (-1.74%) | $2.90 | $2.81 | 792,400 | $466.42 M |
| 02/07/2025 | $2.82 | $2.85 (1.06%) | $2.88 | $2.79 | 967,852 | $471.38 M |
| 02/06/2025 | $2.81 | $2.83 (0.71%) | $2.88 | $2.78 | 1.09 M | $468.08 M |
| 02/05/2025 | $2.79 | $2.79 (0%) | $2.88 | $2.78 | 2.67 M | $461.46 M |
| 02/04/2025 | $2.71 | $2.79 (2.95%) | $2.86 | $2.71 | 1.53 M | $461.46 M |
| 02/03/2025 | $2.82 | $2.74 (-2.84%) | $2.88 | $2.70 | 1.56 M | $453.19 M |
| 01/31/2025 | $2.89 | $2.85 (-1.38%) | $2.94 | $2.82 | 1.14 M | $471.38 M |
| 01/30/2025 | $2.81 | $2.86 (1.78%) | $2.95 | $2.81 | 1.27 M | $473.04 M |
| 01/29/2025 | $2.89 | $2.79 (-3.46%) | $2.91 | $2.75 | 1.30 M | $461.46 M |
| 01/28/2025 | $2.86 | $2.86 (0%) | $2.93 | $2.81 | 1.29 M | $473.04 M |
| 01/27/2025 | $2.73 | $2.89 (5.86%) | $2.94 | $2.69 | 1.85 M | $478.00 M |
| 01/24/2025 | $2.69 | $2.74 (1.86%) | $2.79 | $2.65 | 1.36 M | $453.19 M |
| 01/23/2025 | $2.65 | $2.72 (2.64%) | $2.73 | $2.62 | 1.43 M | $449.88 M |
| 01/22/2025 | $2.68 | $2.65 (-1.12%) | $2.68 | $2.57 | 2.22 M | $438.30 M |
| 01/21/2025 | $2.65 | $2.70 (1.89%) | $2.72 | $2.64 | 1.60 M | $446.57 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.
