5 DAY PERFORMANCE
+41.94%
1 MONTH PERFORMANCE
+32.00%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
+12.34%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
-5.04%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.81 | $1.82 (0.55%) | $1.83 | $1.79 | 1.29 M | $299.17 M |
| 12/05/2025 | $1.80 | $1.81 (0.56%) | $1.85 | $1.80 | 824.40 K | $299.99 M |
| 12/04/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.80 | 782.50 K | $299.99 M |
| 12/03/2025 | $1.76 | $1.86 (5.68%) | $1.88 | $1.75 | 1.42 M | $308.28 M |
| 12/02/2025 | $1.71 | $1.75 (2.34%) | $1.78 | $1.70 | 793.94 K | $290.05 M |
| 12/01/2025 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.68 | 734.50 K | $285.08 M |
| 11/28/2025 | $1.73 | $1.74 (0.58%) | $1.75 | $1.72 | 414.02 K | $288.39 M |
| 11/26/2025 | $1.72 | $1.73 (0.58%) | $1.76 | $1.69 | 765.50 K | $286.74 M |
| 11/25/2025 | $1.68 | $1.73 (2.98%) | $1.74 | $1.66 | 1.83 M | $286.74 M |
| 11/24/2025 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.61 | 1.38 M | $271.82 M |
| 11/21/2025 | $1.61 | $1.71 (6.21%) | $1.71 | $1.59 | 1.37 M | $283.42 M |
| 11/20/2025 | $1.58 | $1.62 (2.53%) | $1.68 | $1.57 | 1.97 M | $268.50 M |
| 11/19/2025 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.55 | 1.17 M | $258.56 M |
| 11/18/2025 | $1.63 | $1.60 (-1.84%) | $1.67 | $1.58 | 1.40 M | $265.19 M |
| 11/17/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.64 | 1.78 M | $273.48 M |
| 11/14/2025 | $1.74 | $1.70 (-2.3%) | $1.75 | $1.68 | 1.73 M | $281.76 M |
| 11/13/2025 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.72 | 1.57 M | $290.05 M |
| 11/12/2025 | $1.80 | $1.77 (-1.67%) | $1.83 | $1.75 | 1.26 M | $293.37 M |
| 11/11/2025 | $1.89 | $1.80 (-4.76%) | $1.94 | $1.80 | 1.26 M | $298.34 M |
| 11/10/2025 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.87 | 1.89 M | $316.57 M |
| 11/07/2025 | $2.05 | $2.00 (-2.44%) | $2.15 | $1.99 | 2.59 M | $331.49 M |
| 11/06/2025 | $1.97 | $2.05 (4.06%) | $2.25 | $1.97 | 1.78 M | $339.77 M |
| 11/05/2025 | $1.97 | $2.18 (10.66%) | $2.19 | $1.95 | 2.76 M | $361.32 M |
| 11/04/2025 | $2.07 | $1.97 (-4.83%) | $2.10 | $1.97 | 1.88 M | $326.51 M |
| 11/03/2025 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.07 | 1.11 M | $344.75 M |
| 10/31/2025 | $2.13 | $2.14 (0.47%) | $2.18 | $2.10 | 1.48 M | $354.69 M |
| 10/30/2025 | $2.15 | $2.16 (0.47%) | $2.20 | $2.13 | 871.12 K | $358.00 M |
| 10/29/2025 | $2.20 | $2.18 (-0.91%) | $2.27 | $2.17 | 1.01 M | $361.32 M |
| 10/28/2025 | $2.29 | $2.22 (-3.06%) | $2.33 | $2.20 | 1.02 M | $367.95 M |
| 10/27/2025 | $2.36 | $2.29 (-2.97%) | $2.37 | $2.29 | 1.32 M | $379.55 M |
| 10/24/2025 | $2.40 | $2.37 (-1.25%) | $2.42 | $2.37 | 1.46 M | $392.81 M |
| 10/23/2025 | $2.36 | $2.38 (0.85%) | $2.39 | $2.32 | 847.60 K | $394.47 M |
| 10/22/2025 | $2.26 | $2.35 (3.98%) | $2.35 | $2.25 | 1.01 M | $389.50 M |
| 10/21/2025 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.26 | 915.00 K | $374.58 M |
| 10/20/2025 | $2.30 | $2.33 (1.3%) | $2.37 | $2.28 | 1.11 M | $386.18 M |
| 10/17/2025 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.26 | 1.04 M | $376.24 M |
| 10/16/2025 | $2.31 | $2.32 (0.43%) | $2.34 | $2.25 | 2.70 M | $384.52 M |
| 10/15/2025 | $2.28 | $2.29 (0.44%) | $2.38 | $2.26 | 1.40 M | $379.55 M |
| 10/14/2025 | $2.26 | $2.28 (0.88%) | $2.36 | $2.24 | 1.62 M | $377.89 M |
| 10/13/2025 | $2.30 | $2.30 (0%) | $2.33 | $2.28 | 759.70 K | $381.21 M |
| 10/10/2025 | $2.35 | $2.27 (-3.4%) | $2.40 | $2.27 | 1.52 M | $376.24 M |
| 10/09/2025 | $2.47 | $2.35 (-4.86%) | $2.50 | $2.35 | 1.35 M | $389.50 M |
| 10/08/2025 | $2.50 | $2.49 (-0.4%) | $2.53 | $2.44 | 1.11 M | $412.70 M |
| 10/07/2025 | $2.54 | $2.48 (-2.36%) | $2.54 | $2.44 | 1.21 M | $411.04 M |
| 10/06/2025 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.53 | 936.03 K | $420.99 M |
| 10/03/2025 | $2.62 | $2.64 (0.76%) | $2.70 | $2.61 | 720.81 K | $437.56 M |
| 10/02/2025 | $2.66 | $2.63 (-1.13%) | $2.69 | $2.56 | 884.55 K | $435.90 M |
| 10/01/2025 | $2.70 | $2.67 (-1.11%) | $2.72 | $2.67 | 951.90 K | $442.53 M |
| 09/30/2025 | $2.66 | $2.71 (1.88%) | $2.73 | $2.65 | 1.47 M | $449.16 M |
| 09/29/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.67 | 1.12 M | $442.53 M |
| 09/26/2025 | $2.74 | $2.75 (0.36%) | $2.78 | $2.73 | 853.70 K | $455.79 M |
| 09/25/2025 | $2.74 | $2.73 (-0.36%) | $2.74 | $2.69 | 1.28 M | $452.48 M |
| 09/24/2025 | $2.74 | $2.75 (0.36%) | $2.77 | $2.71 | 1.03 M | $455.79 M |
| 09/23/2025 | $2.83 | $2.75 (-2.83%) | $2.90 | $2.75 | 855.40 K | $455.79 M |
| 09/22/2025 | $2.79 | $2.82 (1.08%) | $2.84 | $2.75 | 1.29 M | $467.40 M |
| 09/19/2025 | $2.90 | $2.82 (-2.76%) | $2.91 | $2.79 | 3.21 M | $467.40 M |
| 09/18/2025 | $2.80 | $2.90 (3.57%) | $3.01 | $2.79 | 2.79 M | $480.65 M |
| 09/17/2025 | $2.83 | $2.77 (-2.12%) | $2.87 | $2.72 | 2.04 M | $459.11 M |
| 09/16/2025 | $2.90 | $2.82 (-2.76%) | $2.93 | $2.80 | 1.96 M | $467.40 M |
| 09/15/2025 | $2.88 | $2.90 (0.69%) | $2.94 | $2.85 | 1.72 M | $480.65 M |
| 09/12/2025 | $2.90 | $2.85 (-1.72%) | $2.92 | $2.85 | 968.75 K | $472.37 M |
| 09/11/2025 | $2.80 | $2.91 (3.93%) | $2.92 | $2.77 | 1.10 M | $482.31 M |
| 09/10/2025 | $2.75 | $2.81 (2.18%) | $2.87 | $2.72 | 1.24 M | $465.74 M |
| 09/09/2025 | $2.79 | $2.85 (2.15%) | $2.86 | $2.73 | 1.44 M | $472.37 M |
| 09/08/2025 | $2.89 | $2.81 (-2.77%) | $2.92 | $2.74 | 1.05 M | $465.74 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.
