Free Trial

Service Properties Trust (SVC) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free SVC Stock Alerts
$5.68
-0.38 (-6.27%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Service Properties Trust Stock Price Performance

5 Day
Performance
-7.19%
1 Month
Performance
-16.22%
3 Month
Performance
-26.80%
6 Month
Performance
-17.80%
Year-To-Date
Performance
-33.49%
1 Year
Performance
-32.62%
Receive SVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Service Properties Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

SVC Stock Chart for Thursday, May, 9, 2024

SVC Chart by TradingView

Service Properties Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$6.06$5.68
-6.27%		$6.06$5.431.68 million shs$941.57 million
05/07/2024$6.07$6.06
-0.16%		$6.15$6.03886,069 shs$1.00 billion
05/06/2024$6.12$6.07
-0.82%		$6.21$6.00690,854 shs$1.01 billion
05/03/2024$6.05$6.12
+1.16%		$6.25$6.07748,907 shs$1.01 billion
05/02/2024$6.00$6.05
+0.83%		$6.09$5.981.16 million shs$1.00 billion
05/01/2024$6.13$6.00
-2.12%		$6.17$5.901.21 million shs$994.62 million
04/30/2024$6.29$6.13
-2.54%		$6.31$6.11660,337 shs$1.02 billion
04/29/2024$6.23$6.29
+1.04%		$6.34$6.16789,841 shs$1.04 billion
04/26/2024$6.22$6.23
+0.08%		$6.35$6.20520,170 shs$1.03 billion
04/25/2024$6.33$6.22
-1.74%		$6.31$6.17670,750 shs$1.03 billion
04/24/2024$6.40$6.33
-1.09%		$6.42$6.26796,535 shs$1.05 billion
04/23/2024$6.13$6.40
+4.40%		$6.42$6.11907,519 shs$1.06 billion
04/22/2024$5.98$6.13
+2.51%		$6.16$5.97831,993 shs$1.02 billion
04/19/2024$6.14$5.98
-2.61%		$6.03$5.931.09 million shs$991.31 million
04/18/2024$6.10$6.14
+0.66%		$6.17$6.091.20 million shs$1.02 billion
04/17/2024$6.33$6.10
-3.63%		$6.40$6.09869,350 shs$1.01 billion
04/16/2024$6.44$6.33
-1.71%		$6.44$6.321.16 million shs$1.05 billion
04/15/2024$6.48$6.44
-0.62%		$6.55$6.41774,409 shs$1.07 billion
04/12/2024$6.54$6.48
-0.92%		$6.57$6.42785,639 shs$1.07 billion
04/11/2024$6.45$6.54
+1.40%		$6.58$6.41915,911 shs$1.08 billion
04/10/2024$6.78$6.45
-4.87%		$6.63$6.41923,032 shs$1.07 billion
04/09/2024$6.73$6.78
+0.74%		$6.85$6.70793,457 shs$1.12 billion
04/08/2024$6.60$6.73
+1.97%		$6.78$6.59638,431 shs$1.12 billion
04/05/2024$6.51$6.60
+1.38%		$6.65$6.48993,176 shs$1.09 billion
04/04/2024$6.53$6.51
-0.31%		$6.72$6.49997,045 shs$1.08 billion
04/03/2024$6.60$6.53
-1.06%		$6.59$6.49868,064 shs$1.08 billion
04/02/2024$6.75$6.60
-2.22%		$6.67$6.561.15 million shs$1.09 billion
04/01/2024$6.78$6.75
-0.44%		$6.83$6.67687,017 shs$1.12 billion
03/29/2024$6.78$6.78$6.84$6.70907,831 shs$1.12 billion
03/28/2024$6.72$6.78
+0.89%		$6.84$6.70907,311 shs$1.12 billion
03/27/2024$6.52$6.72
+3.07%		$6.77$6.61964,313 shs$1.11 billion
03/26/2024$6.53$6.52
-0.15%		$6.59$6.43960,748 shs$1.08 billion
03/25/2024$6.58$6.53
-0.76%		$6.71$6.53671,866 shs$1.09 billion
03/22/2024$6.83$6.58
-3.66%		$6.84$6.581.02 million shs$1.09 billion
03/21/2024$6.69$6.83
+2.09%		$6.84$6.69987,430 shs$1.13 billion
03/20/2024$6.58$6.69
+1.67%		$6.75$6.53721,977 shs$1.11 billion
03/19/2024$6.46$6.58
+1.86%		$6.63$6.431.06 million shs$1.09 billion
03/18/2024$6.51$6.46
-0.77%		$6.56$6.37942,283 shs$1.07 billion
03/15/2024$6.39$6.51
+1.88%		$6.63$6.379.34 million shs$1.08 billion
03/14/2024$6.47$6.39
-1.24%		$6.55$6.311.21 million shs$1.06 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/13/2024$6.38$6.47
+1.41%		$6.58$6.351.14 million shs$1.07 billion
03/12/2024$6.42$6.38
-0.62%		$6.47$6.331.23 million shs$1.06 billion
03/11/2024$6.59$6.42
-2.58%		$6.65$6.411.79 million shs$1.06 billion
03/08/2024$6.41$6.59
+2.81%		$6.61$6.411.22 million shs$1.09 billion
03/07/2024$6.49$6.41
-1.23%		$6.60$6.381.31 million shs$1.06 billion
03/06/2024$6.40$6.49
+1.41%		$6.67$6.421.00 million shs$1.08 billion
03/05/2024$6.51$6.40
-1.69%		$6.61$6.381.32 million shs$1.06 billion
03/04/2024$6.72$6.51
-3.13%		$6.76$6.491.92 million shs$1.08 billion
03/01/2024$6.80$6.72
-1.18%		$6.94$6.621.08 million shs$1.11 billion
02/29/2024$7.64$6.80
-10.99%		$7.73$6.751.85 million shs$1.13 billion
02/28/2024$7.47$7.64
+2.28%		$7.67$7.341.07 million shs$1.27 billion
02/27/2024$7.42$7.47
+0.67%		$7.56$7.421.16 million shs$1.24 billion
02/26/2024$7.60$7.42
-2.37%		$7.60$7.41609,762 shs$1.23 billion
02/23/2024$7.66$7.60
-0.78%		$7.70$7.60517,688 shs$1.26 billion
02/22/2024$7.63$7.66
+0.39%		$7.68$7.51662,589 shs$1.27 billion
02/21/2024$7.63$7.63$7.68$7.56466,526 shs$1.26 billion
02/20/2024$7.75$7.63
-1.55%		$7.69$7.53574,245 shs$1.26 billion
02/19/2024$7.75$7.75$7.80$7.60637,700 shs$1.28 billion
02/16/2024$7.82$7.75
-0.90%		$7.80$7.61637,756 shs$1.28 billion
02/15/2024$7.46$7.82
+4.83%		$7.82$7.54799,817 shs$1.30 billion
02/14/2024$7.37$7.46
+1.22%		$7.55$7.37647,407 shs$1.24 billion
02/13/2024$7.81$7.37
-5.63%		$7.57$7.301.04 million shs$1.22 billion
02/12/2024$7.76$7.81
+0.64%		$7.89$7.79768,561 shs$1.29 billion
02/09/2024$7.72$7.76
+0.52%		$7.77$7.60575,169 shs$1.29 billion
02/08/2024$7.51$7.72
+2.80%		$7.72$7.48572,477 shs$1.28 billion

Related Companies:
This page (NASDAQ:SVC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith