5 DAY PERFORMANCE
-11.38%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
-44.13%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
-59.72%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.53 | $2.59 (2.37%) | $2.66 | $2.37 | 3.27 M | $417.48 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 |
| 01/17/2025 | $2.58 | $2.60 (0.78%) | $2.65 | $2.55 | 1.57 M | $430.03 M |
| 01/16/2025 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.54 | 1.41 M | $421.76 M |
| 01/15/2025 | $2.69 | $2.64 (-1.86%) | $2.72 | $2.63 | 1.06 M | $436.65 M |
| 01/14/2025 | $2.63 | $2.61 (-0.76%) | $2.67 | $2.58 | 1.30 M | $431.69 M |
| 01/13/2025 | $2.58 | $2.60 (0.78%) | $2.62 | $2.54 | 1.44 M | $430.03 M |
| 01/10/2025 | $2.56 | $2.57 (0.39%) | $2.59 | $2.50 | 1.70 M | $425.07 M |
| 01/08/2025 | $2.53 | $2.59 (2.37%) | $2.62 | $2.47 | 1.45 M | $428.38 M |
| 01/07/2025 | $2.56 | $2.57 (0.39%) | $2.66 | $2.53 | 3.28 M | $425.07 M |
| 01/06/2025 | $2.52 | $2.57 (1.98%) | $2.63 | $2.52 | 2.86 M | $425.07 M |
| 01/03/2025 | $2.54 | $2.52 (-0.79%) | $2.56 | $2.47 | 1.27 M | $416.80 M |
| 01/02/2025 | $2.58 | $2.51 (-2.71%) | $2.61 | $2.44 | 1.50 M | $415.15 M |
| 12/31/2024 | $2.46 | $2.54 (3.25%) | $2.56 | $2.46 | 2.58 M | $420.11 M |
| 12/30/2024 | $2.49 | $2.45 (-1.61%) | $2.50 | $2.40 | 1.84 M | $405.23 M |
| 12/27/2024 | $2.57 | $2.49 (-3.11%) | $2.63 | $2.48 | 2.28 M | $411.84 M |
| 12/26/2024 | $2.43 | $2.57 (5.76%) | $2.59 | $2.42 | 3.84 M | $425.07 M |
| 12/24/2024 | $2.45 | $2.46 (0.41%) | $2.48 | $2.40 | 994,819 | $406.88 M |
| 12/23/2024 | $2.48 | $2.44 (-1.61%) | $2.58 | $2.31 | 6.47 M | $403.57 M |
| 12/20/2024 | $2.30 | $2.48 (7.83%) | $2.53 | $2.30 | 47.78 M | $410.19 M |
| 12/19/2024 | $2.38 | $2.33 (-2.1%) | $2.41 | $2.29 | 7.38 M | $385.38 M |
| 12/18/2024 | $2.62 | $2.39 (-8.78%) | $2.69 | $2.36 | 6.15 M | $395.30 M |
| 12/17/2024 | $2.45 | $2.56 (4.49%) | $2.58 | $2.39 | 7.20 M | $423.42 M |
| 12/16/2024 | $2.47 | $2.47 (0%) | $2.55 | $2.33 | 5.25 M | $408.53 M |
| 12/13/2024 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.42 | 3.86 M | $415.15 M |
| 12/12/2024 | $2.60 | $2.59 (-0.38%) | $2.70 | $2.53 | 3.73 M | $428.38 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.
