5 DAY PERFORMANCE
-66.14%
1 MONTH PERFORMANCE
-69.62%
3 MONTH PERFORMANCE
-75.31%
6 MONTH PERFORMANCE
-66.51%
YEAR-TO-DATE PERFORMANCE
-76.52%
1 YEAR PERFORMANCE
-81.62%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.26 | $7.57 (20.93%) | $7.61 | $6.11 | 7.03 M | $785.84 M |
| 10/08/2026 | $6.32 | $6.22 (-1.58%) | $6.32 | $6.14 | 1.65 M | $796.69 M |
| 10/07/2026 | $6.42 | $6.38 (-0.62%) | $6.52 | $6.30 | 1.14 M | $817.18 M |
| 10/06/2026 | $6.39 | $6.49 (1.56%) | $6.70 | $6.37 | 1.18 M | $831.27 M |
| 10/05/2026 | $6.37 | $6.38 (0.16%) | $6.44 | $6.28 | 1.26 M | $817.18 M |
| 10/02/2026 | $6.50 | $6.38 (-1.85%) | $6.54 | $6.35 | 1.20 M | $817.18 M |
| 10/01/2026 | $6.43 | $6.37 (-0.93%) | $6.56 | $6.18 | 1.57 M | $815.90 M |
| 09/30/2026 | $6.37 | $6.44 (1.1%) | $6.45 | $6.28 | 1.24 M | $824.87 M |
| 09/29/2026 | $6.59 | $6.37 (-3.34%) | $6.59 | $6.31 | 1.39 M | $815.90 M |
| 09/28/2026 | $6.59 | $6.57 (-0.3%) | $6.63 | $6.49 | 959.64 K | $841.52 M |
| 09/25/2026 | $6.49 | $6.59 (1.54%) | $6.66 | $6.45 | 1.18 M | $844.08 M |
| 09/24/2026 | $6.55 | $6.48 (-1.07%) | $6.63 | $6.42 | 1.58 M | $829.99 M |
| 09/23/2026 | $6.69 | $6.55 (-2.09%) | $6.69 | $6.52 | 1.23 M | $838.96 M |
| 09/22/2026 | $6.75 | $6.74 (-0.15%) | $6.87 | $6.67 | 1.01 M | $863.29 M |
| 09/21/2026 | $6.54 | $6.66 (1.83%) | $6.71 | $6.51 | 943.30 K | $853.05 M |
| 09/18/2026 | $6.50 | $6.48 (-0.31%) | $6.65 | $6.41 | 3.75 M | $829.99 M |
| 09/17/2026 | $6.69 | $6.57 (-1.79%) | $6.74 | $6.55 | 1.64 M | $841.52 M |
| 09/16/2026 | $6.65 | $6.62 (-0.45%) | $6.77 | $6.48 | 1.32 M | $847.92 M |
| 09/15/2026 | $6.62 | $6.65 (0.45%) | $6.69 | $6.57 | 1.99 M | $851.77 M |
| 09/14/2026 | $6.80 | $6.67 (-1.91%) | $6.85 | $6.62 | 1.59 M | $854.33 M |
| 09/11/2026 | $6.95 | $6.80 (-2.16%) | $7.05 | $6.77 | 1.55 M | $870.98 M |
| 09/10/2026 | $7.04 | $6.87 (-2.41%) | $7.10 | $6.86 | 1.68 M | $879.94 M |
| 09/09/2026 | $7.37 | $7.11 (-3.53%) | $7.44 | $7.09 | 1.36 M | $910.68 M |
| 09/08/2026 | $7.63 | $7.38 (-3.28%) | $7.65 | $7.35 | 1.48 M | $945.27 M |
| 09/04/2026 | $7.61 | $7.61 (0%) | $7.62 | $7.43 | 1.31 M | $974.73 M |
| 09/03/2026 | $7.68 | $7.61 (-0.91%) | $7.68 | $7.54 | 1.44 M | $974.73 M |
| 09/02/2026 | $7.74 | $7.66 (-1.03%) | $7.84 | $7.63 | 1.11 M | $981.13 M |
| 09/01/2026 | $7.72 | $7.67 (-0.65%) | $7.76 | $7.55 | 1.87 M | $982.41 M |
| 08/31/2026 | $7.75 | $7.80 (0.65%) | $7.87 | $7.64 | 2.34 M | $999.06 M |
| 08/28/2026 | $7.67 | $7.87 (2.61%) | $7.94 | $7.63 | 1.52 M | $1.01 B |
| 08/27/2026 | $7.81 | $7.64 (-2.18%) | $7.91 | $7.58 | 1.26 M | $978.57 M |
| 08/26/2026 | $7.97 | $7.83 (-1.76%) | $8.06 | $7.80 | 950.25 K | $1.00 B |
| 08/25/2026 | $8.02 | $7.96 (-0.75%) | $8.21 | $7.96 | 743.75 K | $1.02 B |
| 08/24/2026 | $8.12 | $8.01 (-1.35%) | $8.26 | $7.94 | 1.01 M | $1.03 B |
| 08/21/2026 | $8.15 | $8.07 (-0.98%) | $8.17 | $7.93 | 2.00 M | $1.03 B |
| 08/20/2026 | $8.04 | $8.09 (0.62%) | $8.10 | $7.92 | 1.41 M | $1.04 B |
| 08/19/2026 | $7.93 | $8.00 (0.88%) | $8.14 | $7.88 | 1.57 M | $1.02 B |
| 08/18/2026 | $8.09 | $7.83 (-3.21%) | $8.10 | $7.81 | 1.69 M | $1.00 B |
| 08/17/2026 | $8.07 | $8.09 (0.25%) | $8.10 | $7.88 | 1.15 M | $1.04 B |
| 08/14/2026 | $8.21 | $8.13 (-0.97%) | $8.30 | $8.12 | 916.20 K | $1.04 B |
| 08/13/2026 | $8.50 | $8.17 (-3.88%) | $8.54 | $8.15 | 1.46 M | $1.05 B |
| 08/12/2026 | $8.19 | $8.48 (3.54%) | $8.51 | $8.15 | 1.59 M | $1.09 B |
| 08/11/2026 | $8.15 | $8.13 (-0.25%) | $8.21 | $8.04 | 1.24 M | $1.04 B |
| 08/10/2026 | $8.14 | $8.09 (-0.61%) | $8.26 | $7.98 | 1.43 M | $1.04 B |
| 08/07/2026 | $8.50 | $8.23 (-3.18%) | $8.53 | $8.18 | 1.45 M | $1.05 B |
| 08/06/2026 | $7.96 | $8.45 (6.16%) | $8.70 | $7.65 | 3.45 M | $1.08 B |
| 08/05/2026 | $7.86 | $7.88 (0.25%) | $7.98 | $7.61 | 1.98 M | $1.01 B |
| 08/04/2026 | $7.94 | $7.93 (-0.13%) | $8.04 | $7.65 | 2.72 M | $1.02 B |
| 08/03/2026 | $8.12 | $7.88 (-2.96%) | $8.16 | $7.84 | 1.33 M | $1.01 B |
| 07/31/2026 | $8.06 | $8.03 (-0.37%) | $8.17 | $7.93 | 1.30 M | $267.23 M |
| 07/30/2026 | $8.21 | $8.06 (-1.83%) | $8.27 | $7.87 | 1.96 M | $268.23 M |
| 07/29/2026 | $8.42 | $8.12 (-3.56%) | $8.51 | $8.09 | 1.76 M | $270.23 M |
| 07/28/2026 | $8.41 | $8.41 (0%) | $8.51 | $8.09 | 1.67 M | $279.88 M |
| 07/27/2026 | $8.53 | $8.34 (-2.23%) | $8.64 | $8.32 | 1.10 M | $277.55 M |
| 07/24/2026 | $8.61 | $8.46 (-1.74%) | $8.70 | $8.42 | 1.10 M | $281.54 M |
| 07/23/2026 | $8.52 | $8.53 (0.12%) | $8.58 | $8.40 | 1.17 M | $283.87 M |
| 07/22/2026 | $8.86 | $8.54 (-3.61%) | $8.86 | $8.38 | 1.63 M | $284.20 M |
| 07/21/2026 | $8.72 | $8.84 (1.38%) | $8.87 | $8.66 | 2.14 M | $294.19 M |
| 07/20/2026 | $8.54 | $8.76 (2.58%) | $8.90 | $8.48 | 2.78 M | $291.52 M |
| 07/17/2026 | $8.65 | $8.60 (-0.58%) | $8.72 | $8.47 | 1.57 M | $286.20 M |
| 07/16/2026 | $8.60 | $8.70 (1.16%) | $8.83 | $8.54 | 2.03 M | $289.53 M |
| 07/15/2026 | $8.53 | $8.59 (0.7%) | $8.76 | $8.49 | 1.41 M | $285.87 M |
| 07/14/2026 | $8.88 | $8.54 (-3.83%) | $8.97 | $8.54 | 1.78 M | $284.20 M |
| 07/13/2026 | $8.83 | $8.86 (0.34%) | $9.02 | $8.72 | 2.62 M | $294.85 M |
| 07/10/2026 | $8.75 | $8.83 (0.91%) | $8.89 | $8.62 | 2.60 M | $293.85 M |
| 07/09/2026 | $8.57 | $8.75 (2.1%) | $8.76 | $8.30 | 2.98 M | $291.19 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.
