SVC - Service Properties Trust
1.52
-0.010 -0.658%
Share volume: 20,922,693
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.53
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1.54 | $1.54 | $1.62 | $1.62 | $1.51 | $1.51 | $1.52 | $1.52 | 20,922,693 | $20,922,693.00 |
| 04-20-2026 | $1.42 | $1.42 | $1.54 | $1.54 | $1.42 | $1.42 | $1.53 | $1.53 | 21,629,302 | $21,629,302.00 |
| 04-17-2026 | $1.40 | $1.40 | $1.46 | $1.46 | $1.36 | $1.36 | $1.44 | $1.44 | 14,361,904 | $14,361,904.00 |
| 04-16-2026 | $1.39 | $1.39 | $1.41 | $1.41 | $1.36 | $1.36 | $1.38 | $1.38 | 2,836,711 | $2,836,711.00 |
| 04-15-2026 | $1.32 | $1.32 | $1.40 | $1.40 | $1.31 | $1.31 | $1.40 | $1.40 | 8,943,351 | $8,943,351.00 |
| 04-14-2026 | $1.35 | $1.35 | $1.36 | $1.36 | $1.31 | $1.31 | $1.33 | $1.33 | 10,589,371 | $10,589,371.00 |
| 04-13-2026 | $1.25 | $1.25 | $1.35 | $1.35 | $1.23 | $1.23 | $1.34 | $1.34 | 11,507,995 | $11,507,995.00 |
| 04-10-2026 | $1.28 | $1.28 | $1.31 | $1.31 | $1.21 | $1.21 | $1.26 | $1.26 | 17,892,137 | $17,892,137.00 |
| 04-09-2026 | $1.29 | $1.29 | $1.35 | $1.35 | $1.27 | $1.27 | $1.29 | $1.29 | 20,044,668 | $20,044,668.00 |
| 04-08-2026 | $1.31 | $1.31 | $1.35 | $1.35 | $1.20 | $1.20 | $1.29 | $1.29 | 65,241,599 | $65,241,599.00 |