Service Properties Trust - Shares of Beneficial Interest (SVC)

Historical Prices For Service Properties Trust - Shares of Beneficial Interest (SVC)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	2.59	2.64	2.51	2.59	1,589,115	2.59
7/31/2025	2.68	2.69	2.54	2.63	1,969,699	2.63
7/30/2025	2.95	2.96	2.68	2.71	1,061,099	2.71
7/29/2025	2.99	2.99	2.92	2.93	565,459	2.93
7/28/2025	3.03	3.03	2.93	2.97	1,079,284	2.97
7/25/2025	2.89	3.04	2.88	3.03	871,946	3.03
7/24/2025	3.03	3.04	2.88	2.89	1,244,693	2.89
7/23/2025	3.04	3.08	2.94	3.04	3,520,412	3.04
7/22/2025	2.68	3.02	2.68	3.00	3,929,475	3.00
7/21/2025	2.62	2.69	2.61	2.68	985,087	2.68
7/18/2025	2.70	2.70	2.60	2.61	1,102,667	2.60
7/17/2025	2.65	2.69	2.59	2.66	1,839,031	2.65
7/16/2025	2.74	2.77	2.64	2.67	1,289,362	2.66
7/15/2025	2.79	2.81	2.72	2.73	1,217,667	2.72
7/14/2025	2.80	2.85	2.75	2.79	1,661,867	2.78
7/11/2025	2.75	2.85	2.75	2.82	1,935,803	2.81
7/10/2025	2.70	2.84	2.67	2.79	2,232,253	2.78
7/09/2025	2.60	2.70	2.56	2.68	1,072,125	2.67
7/08/2025	2.54	2.63	2.54	2.57	715,371	2.56
7/07/2025	2.57	2.60	2.51	2.54	889,471	2.53
7/03/2025	2.57	2.61	2.55	2.60	508,194	2.59
7/02/2025	2.51	2.56	2.46	2.55	1,050,511	2.54
7/01/2025	2.39	2.55	2.38	2.50	1,172,751	2.49
6/30/2025	2.44	2.44	2.37	2.39	1,788,820	2.38
6/27/2025	2.46	2.47	2.39	2.42	1,997,536	2.41
6/26/2025	2.38	2.46	2.35	2.44	1,516,961	2.43
6/25/2025	2.40	2.40	2.36	2.38	1,020,846	2.37
6/24/2025	2.48	2.52	2.40	2.41	974,731	2.40
6/23/2025	2.41	2.46	2.35	2.44	610,332	2.43
6/20/2025	2.53	2.54	2.42	2.43	1,627,452	2.42
6/18/2025	2.46	2.57	2.46	2.48	1,145,858	2.47
6/17/2025	2.41	2.51	2.40	2.46	911,367	2.45
6/16/2025	2.38	2.46	2.35	2.43	1,156,005	2.42
6/13/2025	2.37	2.40	2.31	2.35	1,439,368	2.34
6/12/2025	2.43	2.45	2.40	2.42	724,002	2.41
6/11/2025	2.49	2.52	2.44	2.45	941,666	2.44
6/10/2025	2.41	2.49	2.39	2.48	1,157,187	2.47
6/09/2025	2.38	2.41	2.35	2.39	827,198	2.38
6/06/2025	2.31	2.38	2.31	2.35	724,096	2.34
6/05/2025	2.28	2.32	2.25	2.27	764,001	2.26
6/04/2025	2.34	2.34	2.25	2.28	1,074,343	2.27
6/03/2025	2.28	2.40	2.28	2.31	1,106,201	2.30
6/02/2025	2.31	2.35	2.25	2.28	1,011,297	2.27
5/30/2025	2.33	2.37	2.30	2.32	1,107,403	2.31
5/29/2025	2.33	2.40	2.31	2.35	973,913	2.34
5/28/2025	2.31	2.37	2.27	2.33	1,268,229	2.32
5/27/2025	2.19	2.32	2.18	2.31	1,795,082	2.30
5/23/2025	2.16	2.19	2.12	2.17	994,805	2.16
5/22/2025	2.15	2.27	2.08	2.21	1,485,214	2.20
5/21/2025	2.15	2.25	2.10	2.14	1,913,064	2.13
5/20/2025	2.19	2.23	2.14	2.17	967,298	2.16
5/19/2025	2.19	2.25	2.14	2.21	989,521	2.20
5/16/2025	2.20	2.24	2.13	2.22	1,864,374	2.21
5/15/2025	2.19	2.23	2.15	2.21	1,153,558	2.20
5/14/2025	2.28	2.28	2.19	2.19	932,963	2.18
5/13/2025	2.27	2.33	2.25	2.28	2,130,342	2.27
5/12/2025	2.13	2.34	2.06	2.24	3,064,885	2.23
5/09/2025	2.01	2.05	1.94	2.01	2,286,924	2.00
5/08/2025	2.05	2.11	1.97	1.98	2,158,677	1.97
5/07/2025	1.92	2.14	1.92	2.01	3,087,306	2.00
5/06/2025	1.91	2.09	1.91	2.07	3,185,162	2.06
5/05/2025	1.92	2.03	1.89	1.93	1,528,909	1.92
5/02/2025	1.94	2.03	1.93	1.97	1,532,061	1.96