Free Trial

Service Properties Trust (SVC) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free SVC Stock Alerts
$5.34
+0.10 (+1.91%)
(As of 01:20 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Service Properties Trust Stock Price Performance

5 Day
Performance
-4.13%
1 Month
Performance
-12.89%
3 Month
Performance
-21.47%
6 Month
Performance
-25.31%
Year-To-Date
Performance
-37.47%
1 Year
Performance
-35.82%
Receive SVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Service Properties Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

SVC Stock Chart for Thursday, May, 30, 2024

SVC Chart by TradingView

Service Properties Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$5.43$5.24
-3.50%		$5.36$5.231.35 million shs$868.58 million
05/28/2024$5.57$5.43
-2.51%		$5.69$5.43848,534 shs$900.08 million
05/27/2024$5.57$5.57$5.60$5.421.47 million shs$923.28 million
05/24/2024$5.38$5.57
+3.53%		$5.60$5.421.47 million shs$923.28 million
05/23/2024$5.45$5.38
-1.28%		$5.52$5.281.16 million shs$891.79 million
05/22/2024$5.51$5.45
-1.09%		$5.57$5.42848,850 shs$903.39 million
05/21/2024$5.63$5.51
-2.13%		$5.64$5.50840,021 shs$913.34 million
05/20/2024$5.73$5.63
-1.75%		$5.77$5.63797,266 shs$933.23 million
05/17/2024$5.93$5.73
-3.37%		$6.01$5.70960,986 shs$949.81 million
05/16/2024$5.80$5.93
+2.33%		$6.00$5.821.15 million shs$982.96 million
05/15/2024$5.87$5.80
-1.28%		$5.99$5.78903,583 shs$960.58 million
05/14/2024$5.75$5.87
+2.09%		$6.02$5.84861,703 shs$973.01 million
05/13/2024$5.73$5.75
+0.35%		$5.86$5.67766,912 shs$953.12 million
05/10/2024$5.86$5.73
-2.22%		$5.84$5.71874,745 shs$949.85 million
05/09/2024$5.68$5.86
+3.17%		$5.89$5.63979,881 shs$971.40 million
05/08/2024$6.06$5.68
-6.27%		$6.06$5.431.68 million shs$941.57 million
05/07/2024$6.07$6.06
-0.16%		$6.15$6.03886,069 shs$1.00 billion
05/06/2024$6.12$6.07
-0.82%		$6.21$6.00690,854 shs$1.01 billion
05/03/2024$6.05$6.12
+1.16%		$6.25$6.07748,907 shs$1.01 billion
05/02/2024$6.00$6.05
+0.83%		$6.09$5.981.16 million shs$1.00 billion
05/01/2024$6.13$6.00
-2.12%		$6.17$5.901.21 million shs$994.62 million
04/30/2024$6.29$6.13
-2.54%		$6.31$6.11660,337 shs$1.02 billion
04/29/2024$6.23$6.29
+1.04%		$6.34$6.16789,841 shs$1.04 billion
04/26/2024$6.22$6.23
+0.08%		$6.35$6.20520,170 shs$1.03 billion
04/25/2024$6.33$6.22
-1.74%		$6.31$6.17670,750 shs$1.03 billion
04/24/2024$6.40$6.33
-1.09%		$6.42$6.26796,535 shs$1.05 billion
04/23/2024$6.13$6.40
+4.40%		$6.42$6.11907,519 shs$1.06 billion
04/22/2024$5.98$6.13
+2.51%		$6.16$5.97831,993 shs$1.02 billion
04/19/2024$6.14$5.98
-2.61%		$6.03$5.931.09 million shs$991.31 million
04/18/2024$6.10$6.14
+0.66%		$6.17$6.091.20 million shs$1.02 billion
04/17/2024$6.33$6.10
-3.63%		$6.40$6.09869,350 shs$1.01 billion
04/16/2024$6.44$6.33
-1.71%		$6.44$6.321.16 million shs$1.05 billion
04/15/2024$6.48$6.44
-0.62%		$6.55$6.41774,409 shs$1.07 billion
04/12/2024$6.54$6.48
-0.92%		$6.57$6.42785,639 shs$1.07 billion
04/11/2024$6.45$6.54
+1.40%		$6.58$6.41915,911 shs$1.08 billion
04/10/2024$6.78$6.45
-4.87%		$6.63$6.41923,032 shs$1.07 billion
04/09/2024$6.73$6.78
+0.74%		$6.85$6.70793,457 shs$1.12 billion
04/08/2024$6.60$6.73
+1.97%		$6.78$6.59638,431 shs$1.12 billion
04/05/2024$6.51$6.60
+1.38%		$6.65$6.48993,176 shs$1.09 billion
04/04/2024$6.53$6.51
-0.31%		$6.72$6.49997,045 shs$1.08 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/03/2024$6.60$6.53
-1.06%		$6.59$6.49868,064 shs$1.08 billion
04/02/2024$6.75$6.60
-2.22%		$6.67$6.561.15 million shs$1.09 billion
04/01/2024$6.78$6.75
-0.44%		$6.83$6.67687,017 shs$1.12 billion
03/29/2024$6.78$6.78$6.84$6.70907,831 shs$1.12 billion
03/28/2024$6.72$6.78
+0.89%		$6.84$6.70907,311 shs$1.12 billion
03/27/2024$6.52$6.72
+3.07%		$6.77$6.61964,313 shs$1.11 billion
03/26/2024$6.53$6.52
-0.15%		$6.59$6.43960,748 shs$1.08 billion
03/25/2024$6.58$6.53
-0.76%		$6.71$6.53671,866 shs$1.09 billion
03/22/2024$6.83$6.58
-3.66%		$6.84$6.581.02 million shs$1.09 billion
03/21/2024$6.69$6.83
+2.09%		$6.84$6.69987,430 shs$1.13 billion
03/20/2024$6.58$6.69
+1.67%		$6.75$6.53721,977 shs$1.11 billion
03/19/2024$6.46$6.58
+1.86%		$6.63$6.431.06 million shs$1.09 billion
03/18/2024$6.51$6.46
-0.77%		$6.56$6.37942,283 shs$1.07 billion
03/15/2024$6.39$6.51
+1.88%		$6.63$6.379.34 million shs$1.08 billion
03/14/2024$6.47$6.39
-1.24%		$6.55$6.311.21 million shs$1.06 billion
03/13/2024$6.38$6.47
+1.41%		$6.58$6.351.14 million shs$1.07 billion
03/12/2024$6.42$6.38
-0.62%		$6.47$6.331.23 million shs$1.06 billion
03/11/2024$6.59$6.42
-2.58%		$6.65$6.411.79 million shs$1.06 billion
03/08/2024$6.41$6.59
+2.81%		$6.61$6.411.22 million shs$1.09 billion
03/07/2024$6.49$6.41
-1.23%		$6.60$6.381.31 million shs$1.06 billion
03/06/2024$6.40$6.49
+1.41%		$6.67$6.421.00 million shs$1.08 billion
03/05/2024$6.51$6.40
-1.69%		$6.61$6.381.32 million shs$1.06 billion
03/04/2024$6.72$6.51
-3.13%		$6.76$6.491.92 million shs$1.08 billion
03/01/2024$6.80$6.72
-1.18%		$6.94$6.621.08 million shs$1.11 billion
02/29/2024$7.64$6.80
-10.99%		$7.73$6.751.85 million shs$1.13 billion

Related Companies:
This page (NASDAQ:SVC) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press