SVC - Service Properties Trust
2.31
-0.020 -0.866%
Share volume: 1,019,229
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.33
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.31 | $2.31 | $2.34 | $2.34 | $2.27 | $2.27 | $2.31 | $2.31 | 1,019,229 | $1,019,229.00 |
| 03-04-2026 | $2.27 | $2.27 | $2.34 | $2.34 | $2.25 | $2.25 | $2.33 | $2.33 | 1,954,343 | $1,954,343.00 |
| 03-03-2026 | $2.17 | $2.17 | $2.29 | $2.29 | $2.17 | $2.17 | $2.26 | $2.26 | 1,678,689 | $1,678,689.00 |
| 03-02-2026 | $2.16 | $2.16 | $2.28 | $2.28 | $2.15 | $2.15 | $2.25 | $2.25 | 1,336,283 | $1,336,283.00 |
| 02-27-2026 | $2.34 | $2.34 | $2.38 | $2.38 | $2.26 | $2.26 | $2.30 | $2.30 | 3,415,952 | $3,415,952.00 |
| 02-26-2026 | $2.35 | $2.35 | $2.43 | $2.43 | $2.29 | $2.29 | $2.37 | $2.37 | 3,597,127 | $3,597,127.00 |
| 02-25-2026 | $2.18 | $2.18 | $2.23 | $2.23 | $2.16 | $2.16 | $2.21 | $2.21 | 1,806,601 | $1,806,601.00 |
| 02-24-2026 | $2.14 | $2.14 | $2.18 | $2.18 | $2.08 | $2.08 | $2.17 | $2.17 | 853,158 | $853,158.00 |
| 02-23-2026 | $2.10 | $2.10 | $2.20 | $2.20 | $2.10 | $2.10 | $2.13 | $2.13 | 1,267,694 | $1,267,694.00 |
| 02-20-2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.11 | $2.11 | $2.14 | $2.14 | 892,282 | $892,282.00 |