5 DAY PERFORMANCE
+26.32%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
+21.35%
6 MONTH PERFORMANCE
+23.43%
YEAR-TO-DATE PERFORMANCE
+17.39%
1 YEAR PERFORMANCE
-10.74%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.69 | $1.71 (1.18%) | $1.72 | $1.63 | 29.31 M | $284.54 M |
| 06/25/2026 | $1.76 | $1.70 (-3.41%) | $1.78 | $1.69 | 10.85 M | $282.87 M |
| 06/24/2026 | $1.71 | $1.76 (2.92%) | $1.76 | $1.70 | 11.72 M | $292.86 M |
| 06/23/2026 | $1.68 | $1.71 (1.79%) | $1.72 | $1.62 | 7.27 M | $284.54 M |
| 06/22/2026 | $1.66 | $1.66 (0%) | $1.71 | $1.64 | 7.39 M | $276.22 M |
| 06/18/2026 | $1.64 | $1.69 (3.05%) | $1.69 | $1.61 | 17.22 M | $281.21 M |
| 06/17/2026 | $1.65 | $1.60 (-3.03%) | $1.72 | $1.60 | 8.73 M | $266.23 M |
| 06/16/2026 | $1.61 | $1.62 (0.62%) | $1.66 | $1.61 | 4.26 M | $269.56 M |
| 06/15/2026 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.59 | 4.43 M | $266.23 M |
| 06/12/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.61 | 5.83 M | $269.56 M |
| 06/11/2026 | $1.67 | $1.64 (-1.8%) | $1.70 | $1.62 | 4.77 M | $272.89 M |
| 06/10/2026 | $1.64 | $1.66 (1.22%) | $1.66 | $1.62 | 8.76 M | $276.22 M |
| 06/09/2026 | $1.52 | $1.64 (7.89%) | $1.66 | $1.52 | 10.50 M | $272.89 M |
| 06/08/2026 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.53 | 4.88 M | $256.25 M |
| 06/05/2026 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.55 | 8.71 M | $261.24 M |
| 06/04/2026 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.63 | 7.63 M | $274.55 M |
| 06/03/2026 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.65 | 3.93 M | $276.22 M |
| 06/02/2026 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.72 | 2.71 M | $286.20 M |
| 06/01/2026 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.73 | 3.42 M | $291.19 M |
| 05/29/2026 | $1.78 | $1.79 (0.56%) | $1.83 | $1.77 | 23.31 M | $297.85 M |
| 05/28/2026 | $1.74 | $1.80 (3.45%) | $1.83 | $1.74 | 7.17 M | $299.51 M |
| 05/27/2026 | $1.73 | $1.75 (1.16%) | $1.78 | $1.71 | 8.40 M | $291.19 M |
| 05/26/2026 | $1.71 | $1.73 (1.17%) | $1.75 | $1.71 | 5.33 M | $287.86 M |
| 05/22/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.69 | 2.61 M | $284.54 M |
| 05/21/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.69 | 5.28 M | $286.20 M |
| 05/20/2026 | $1.64 | $1.77 (7.93%) | $1.80 | $1.63 | 17.40 M | $294.52 M |
| 05/19/2026 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.63 | 8.68 M | $272.89 M |
| 05/18/2026 | $1.67 | $1.72 (2.99%) | $1.73 | $1.66 | 10.12 M | $286.20 M |
| 05/15/2026 | $1.66 | $1.66 (0%) | $1.67 | $1.59 | 6.68 M | $276.22 M |
| 05/14/2026 | $1.63 | $1.69 (3.68%) | $1.73 | $1.63 | 9.50 M | $281.21 M |
| 05/13/2026 | $1.64 | $1.65 (0.61%) | $1.76 | $1.63 | 15.57 M | $274.55 M |
| 05/12/2026 | $1.61 | $1.62 (0.62%) | $1.68 | $1.57 | 15.59 M | $269.56 M |
| 05/11/2026 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.55 | 8.49 M | $266.23 M |
| 05/08/2026 | $1.59 | $1.64 (3.14%) | $1.65 | $1.55 | 11.56 M | $272.89 M |
| 05/07/2026 | $1.52 | $1.54 (1.32%) | $1.59 | $1.48 | 7.96 M | $256.25 M |
| 05/06/2026 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.54 | 6.09 M | $262.90 M |
| 05/05/2026 | $1.50 | $1.54 (2.67%) | $1.54 | $1.47 | 4.53 M | $256.25 M |
| 05/04/2026 | $1.57 | $1.50 (-4.46%) | $1.58 | $1.49 | 4.93 M | $249.59 M |
| 05/01/2026 | $1.55 | $1.56 (0.65%) | $1.58 | $1.52 | 6.74 M | $259.58 M |
| 04/30/2026 | $1.52 | $1.55 (1.97%) | $1.58 | $1.48 | 12.95 M | $257.91 M |
| 04/29/2026 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.47 | 10.07 M | $249.59 M |
| 04/28/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.51 | 10.03 M | $256.25 M |
| 04/27/2026 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.52 | 8.72 M | $254.58 M |
| 04/24/2026 | $1.45 | $1.54 (6.21%) | $1.55 | $1.43 | 5.65 M | $256.25 M |
| 04/23/2026 | $1.53 | $1.43 (-6.54%) | $1.57 | $1.39 | 7.94 M | $237.94 M |
| 04/22/2026 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 5.51 M | $254.58 M |
| 04/21/2026 | $1.54 | $1.52 (-1.3%) | $1.62 | $1.51 | 20.94 M | $252.92 M |
| 04/20/2026 | $1.42 | $1.53 (7.75%) | $1.54 | $1.42 | 21.63 M | $254.58 M |
| 04/17/2026 | $1.40 | $1.44 (2.86%) | $1.46 | $1.36 | 14.36 M | $239.61 M |
| 04/16/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 2.84 M | $229.63 M |
| 04/15/2026 | $1.32 | $1.40 (6.06%) | $1.40 | $1.31 | 8.94 M | $232.95 M |
| 04/14/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.31 | 10.59 M | $221.31 M |
| 04/13/2026 | $1.25 | $1.34 (7.2%) | $1.35 | $1.23 | 11.51 M | $222.97 M |
| 04/10/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.21 | 17.89 M | $209.66 M |
| 04/09/2026 | $1.29 | $1.29 (0%) | $1.35 | $1.27 | 20.04 M | $214.65 M |
| 04/08/2026 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.20 | 65.24 M | $214.65 M |
| 04/07/2026 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.21 | 9.50 M | $211.32 M |
| 04/06/2026 | $1.28 | $1.31 (2.34%) | $1.39 | $1.27 | 30.63 M | $217.98 M |
| 04/02/2026 | $1.19 | $1.27 (6.72%) | $1.30 | $1.17 | 82.94 M | $211.32 M |
| 04/01/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.15 | 51.73 M | $196.35 M |
| 03/31/2026 | $1.55 | $1.36 (-12.26%) | $1.57 | $1.13 | 12.03 M | $226.30 M |
| 03/30/2026 | $1.77 | $1.79 (1.13%) | $1.83 | $1.76 | 2.98 M | $297.85 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.
