5 DAY PERFORMANCE
+31.71%
1 MONTH PERFORMANCE
+61.19%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
+23.43%
YEAR-TO-DATE PERFORMANCE
+17.39%
1 YEAR PERFORMANCE
-5.26%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $258.88 M |
| 04/30/2026 | $1.52 | $1.55 (1.97%) | $1.58 | $1.48 | 12.95 M | $257.22 M |
| 04/29/2026 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.47 | 10.07 M | $248.93 M |
| 04/28/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.51 | 10.03 M | $255.56 M |
| 04/27/2026 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.52 | 8.72 M | $253.91 M |
| 04/24/2026 | $1.45 | $1.54 (6.21%) | $1.55 | $1.43 | 5.65 M | $255.56 M |
| 04/23/2026 | $1.53 | $1.43 (-6.54%) | $1.57 | $1.39 | 7.94 M | $237.31 M |
| 04/22/2026 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 5.51 M | $253.91 M |
| 04/21/2026 | $1.54 | $1.52 (-1.3%) | $1.62 | $1.51 | 20.94 M | $252.25 M |
| 04/20/2026 | $1.42 | $1.53 (7.75%) | $1.54 | $1.42 | 21.63 M | $253.91 M |
| 04/17/2026 | $1.40 | $1.44 (2.86%) | $1.46 | $1.36 | 14.36 M | $238.97 M |
| 04/16/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 2.84 M | $229.01 M |
| 04/15/2026 | $1.32 | $1.40 (6.06%) | $1.40 | $1.31 | 8.94 M | $232.33 M |
| 04/14/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.31 | 10.59 M | $220.71 M |
| 04/13/2026 | $1.25 | $1.34 (7.2%) | $1.35 | $1.23 | 11.51 M | $222.37 M |
| 04/10/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.21 | 17.89 M | $209.10 M |
| 04/09/2026 | $1.29 | $1.29 (0%) | $1.35 | $1.27 | 20.04 M | $214.08 M |
| 04/08/2026 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.20 | 65.24 M | $214.08 M |
| 04/07/2026 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.21 | 9.50 M | $210.76 M |
| 04/06/2026 | $1.28 | $1.31 (2.34%) | $1.39 | $1.27 | 30.63 M | $217.40 M |
| 04/02/2026 | $1.19 | $1.27 (6.72%) | $1.30 | $1.17 | 82.94 M | $210.76 M |
| 04/01/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.15 | 51.73 M | $195.82 M |
| 03/31/2026 | $1.55 | $1.36 (-12.26%) | $1.57 | $1.13 | 12.03 M | $225.69 M |
| 03/30/2026 | $1.77 | $1.79 (1.13%) | $1.83 | $1.76 | 2.98 M | $297.05 M |
| 03/27/2026 | $1.78 | $1.78 (0%) | $1.80 | $1.76 | 969.96 K | $295.39 M |
| 03/26/2026 | $1.76 | $1.79 (1.7%) | $1.83 | $1.76 | 1.45 M | $297.05 M |
| 03/25/2026 | $1.76 | $1.78 (1.14%) | $1.80 | $1.76 | 1.68 M | $295.39 M |
| 03/24/2026 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.75 | 1.73 M | $292.07 M |
| 03/23/2026 | $1.84 | $1.85 (0.54%) | $1.90 | $1.80 | 2.01 M | $307.01 M |
| 03/20/2026 | $2.01 | $1.79 (-10.95%) | $2.01 | $1.79 | 4.22 M | $297.05 M |
| 03/19/2026 | $2.08 | $2.00 (-3.85%) | $2.10 | $1.96 | 1.86 M | $331.90 M |
| 03/18/2026 | $2.13 | $2.09 (-1.88%) | $2.15 | $2.09 | 1.10 M | $346.84 M |
| 03/17/2026 | $2.11 | $2.15 (1.9%) | $2.16 | $2.11 | 1.09 M | $356.79 M |
| 03/16/2026 | $2.09 | $2.10 (0.48%) | $2.13 | $2.09 | 759.60 K | $348.50 M |
| 03/13/2026 | $2.07 | $2.08 (0.48%) | $2.09 | $2.04 | 1.24 M | $345.18 M |
| 03/12/2026 | $2.04 | $2.06 (0.98%) | $2.10 | $2.04 | 671.44 K | $341.86 M |
| 03/11/2026 | $2.11 | $2.09 (-0.95%) | $2.15 | $2.05 | 1.18 M | $346.84 M |
| 03/10/2026 | $2.12 | $2.14 (0.94%) | $2.19 | $2.12 | 1.10 M | $355.14 M |
| 03/09/2026 | $2.15 | $2.16 (0.47%) | $2.19 | $2.08 | 1.62 M | $358.45 M |
| 03/06/2026 | $2.27 | $2.21 (-2.64%) | $2.29 | $2.19 | 1.27 M | $366.75 M |
| 03/05/2026 | $2.31 | $2.31 (0%) | $2.34 | $2.27 | 1.02 M | $383.35 M |
| 03/04/2026 | $2.27 | $2.33 (2.64%) | $2.34 | $2.25 | 1.95 M | $386.67 M |
| 03/03/2026 | $2.17 | $2.26 (4.15%) | $2.29 | $2.17 | 1.68 M | $375.05 M |
| 03/02/2026 | $2.16 | $2.25 (4.17%) | $2.28 | $2.15 | 1.34 M | $373.39 M |
| 02/27/2026 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.26 | 3.42 M | $381.69 M |
| 02/26/2026 | $2.35 | $2.37 (0.85%) | $2.43 | $2.29 | 3.60 M | $393.30 M |
| 02/25/2026 | $2.18 | $2.21 (1.38%) | $2.23 | $2.15 | 1.81 M | $366.75 M |
| 02/24/2026 | $2.14 | $2.17 (1.4%) | $2.18 | $2.08 | 853.20 K | $360.11 M |
| 02/23/2026 | $2.10 | $2.13 (1.43%) | $2.20 | $2.10 | 1.27 M | $353.48 M |
| 02/20/2026 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.11 | 892.30 K | $355.42 M |
| 02/19/2026 | $2.15 | $2.13 (-0.93%) | $2.21 | $2.08 | 1.03 M | $353.76 M |
| 02/18/2026 | $2.24 | $2.17 (-3.13%) | $2.25 | $2.14 | 748.70 K | $360.40 M |
| 02/17/2026 | $2.19 | $2.21 (0.91%) | $2.25 | $2.13 | 863.20 K | $367.05 M |
| 02/13/2026 | $2.25 | $2.21 (-1.78%) | $2.27 | $2.20 | 1.08 M | $367.05 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.
