5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-26.06%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
-35.42%
Service Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $8.50 | $8.17 (-3.88%) | $8.54 | $8.15 | 1.46 M | $1.05 B |
| 08/12/2026 | $8.19 | $8.48 (3.54%) | $8.51 | $8.15 | 1.59 M | $1.09 B |
| 08/11/2026 | $8.15 | $8.13 (-0.25%) | $8.21 | $8.04 | 1.24 M | $1.04 B |
| 08/10/2026 | $8.14 | $8.09 (-0.61%) | $8.26 | $7.98 | 1.43 M | $1.04 B |
| 08/07/2026 | $8.50 | $8.23 (-3.18%) | $8.53 | $8.18 | 1.45 M | $1.05 B |
| 08/06/2026 | $7.96 | $8.45 (6.16%) | $8.70 | $7.65 | 3.45 M | $1.08 B |
| 08/05/2026 | $7.86 | $7.88 (0.25%) | $7.98 | $7.61 | 1.98 M | $1.01 B |
| 08/04/2026 | $7.94 | $7.93 (-0.13%) | $8.04 | $7.65 | 2.72 M | $1.02 B |
| 08/03/2026 | $8.12 | $7.88 (-2.96%) | $8.16 | $7.84 | 1.33 M | $1.01 B |
| 07/31/2026 | $8.06 | $8.03 (-0.37%) | $8.17 | $7.93 | 1.30 M | $267.23 M |
| 07/30/2026 | $8.21 | $8.06 (-1.83%) | $8.27 | $7.87 | 1.96 M | $268.23 M |
| 07/29/2026 | $8.42 | $8.12 (-3.56%) | $8.51 | $8.09 | 1.76 M | $270.23 M |
| 07/28/2026 | $8.41 | $8.41 (0%) | $8.51 | $8.09 | 1.67 M | $279.88 M |
| 07/27/2026 | $8.53 | $8.34 (-2.23%) | $8.64 | $8.32 | 1.10 M | $277.55 M |
| 07/24/2026 | $8.61 | $8.46 (-1.74%) | $8.70 | $8.42 | 1.10 M | $281.54 M |
| 07/23/2026 | $8.52 | $8.53 (0.12%) | $8.58 | $8.40 | 1.17 M | $283.87 M |
| 07/22/2026 | $8.86 | $8.54 (-3.61%) | $8.86 | $8.38 | 1.63 M | $284.20 M |
| 07/21/2026 | $8.72 | $8.84 (1.38%) | $8.87 | $8.66 | 2.14 M | $294.19 M |
| 07/20/2026 | $8.54 | $8.76 (2.58%) | $8.90 | $8.48 | 2.78 M | $291.52 M |
| 07/17/2026 | $8.65 | $8.60 (-0.58%) | $8.72 | $8.47 | 1.57 M | $286.20 M |
| 07/16/2026 | $8.60 | $8.70 (1.16%) | $8.83 | $8.54 | 2.03 M | $289.53 M |
| 07/15/2026 | $8.53 | $8.59 (0.7%) | $8.76 | $8.49 | 1.41 M | $285.87 M |
| 07/14/2026 | $8.88 | $8.54 (-3.83%) | $8.97 | $8.54 | 1.78 M | $284.20 M |
| 07/13/2026 | $8.83 | $8.86 (0.34%) | $9.02 | $8.72 | 2.62 M | $294.85 M |
| 07/10/2026 | $8.75 | $8.83 (0.91%) | $8.89 | $8.62 | 2.60 M | $293.85 M |
| 07/09/2026 | $8.57 | $8.75 (2.1%) | $8.76 | $8.30 | 2.98 M | $291.19 M |
| 07/08/2026 | $8.61 | $8.57 (-0.46%) | $8.72 | $8.57 | 2.48 M | $285.20 M |
| 07/07/2026 | $8.80 | $8.71 (-1.02%) | $8.92 | $8.53 | 2.89 M | $289.86 M |
| 07/06/2026 | $8.65 | $8.70 (0.58%) | $8.85 | $8.55 | 1.64 M | $289.53 M |
| 07/02/2026 | $8.35 | $8.65 (3.59%) | $8.70 | $8.35 | 2.16 M | $287.86 M |
| 07/01/2026 | $8.50 | $8.40 (-1.18%) | $8.65 | $8.25 | 1.88 M | $279.54 M |
| 06/30/2026 | $8.45 | $8.45 (0%) | $8.85 | $8.30 | 2.28 M | $281.21 M |
| 06/29/2026 | $8.55 | $8.45 (-1.17%) | $8.55 | $8.15 | 1.21 M | $281.21 M |
| 06/26/2026 | $8.45 | $8.55 (1.18%) | $8.60 | $8.15 | 5.86 M | $284.54 M |
| 06/25/2026 | $8.80 | $8.50 (-3.41%) | $8.90 | $8.45 | 2.17 M | $282.87 M |
| 06/24/2026 | $8.55 | $8.80 (2.92%) | $8.80 | $8.50 | 2.34 M | $292.86 M |
| 06/23/2026 | $8.40 | $8.55 (1.79%) | $8.60 | $8.10 | 1.45 M | $284.54 M |
| 06/22/2026 | $8.30 | $8.30 (0%) | $8.55 | $8.20 | 1.48 M | $276.22 M |
| 06/18/2026 | $8.20 | $8.45 (3.05%) | $8.45 | $8.05 | 3.44 M | $281.21 M |
| 06/17/2026 | $8.25 | $8.00 (-3.03%) | $8.60 | $8.00 | 1.75 M | $266.23 M |
| 06/16/2026 | $8.05 | $8.10 (0.62%) | $8.30 | $8.05 | 851.14 K | $269.56 M |
| 06/15/2026 | $8.20 | $8.00 (-2.44%) | $8.30 | $7.95 | 885.60 K | $266.23 M |
| 06/12/2026 | $8.15 | $8.10 (-0.61%) | $8.30 | $8.05 | 1.17 M | $269.56 M |
| 06/11/2026 | $8.35 | $8.20 (-1.8%) | $8.50 | $8.10 | 953.64 K | $272.89 M |
| 06/10/2026 | $8.20 | $8.30 (1.22%) | $8.30 | $8.10 | 1.75 M | $276.22 M |
| 06/09/2026 | $7.60 | $8.20 (7.89%) | $8.30 | $7.60 | 2.10 M | $272.89 M |
| 06/08/2026 | $7.85 | $7.70 (-1.91%) | $8.00 | $7.65 | 976.62 K | $256.25 M |
| 06/05/2026 | $8.20 | $7.85 (-4.27%) | $8.25 | $7.75 | 1.74 M | $261.24 M |
| 06/04/2026 | $8.40 | $8.25 (-1.79%) | $8.50 | $8.15 | 1.53 M | $274.55 M |
| 06/03/2026 | $8.50 | $8.30 (-2.35%) | $8.55 | $8.25 | 786.40 K | $276.22 M |
| 06/02/2026 | $8.70 | $8.60 (-1.15%) | $8.90 | $8.60 | 542.47 K | $286.20 M |
| 06/01/2026 | $8.80 | $8.75 (-0.57%) | $8.95 | $8.65 | 683.82 K | $291.19 M |
| 05/29/2026 | $8.90 | $8.95 (0.56%) | $9.15 | $8.85 | 4.66 M | $297.85 M |
| 05/28/2026 | $8.70 | $9.00 (3.45%) | $9.15 | $8.70 | 1.43 M | $299.51 M |
| 05/27/2026 | $8.65 | $8.75 (1.16%) | $8.90 | $8.55 | 1.68 M | $291.19 M |
| 05/26/2026 | $8.55 | $8.65 (1.17%) | $8.75 | $8.55 | 1.07 M | $287.86 M |
| 05/22/2026 | $8.65 | $8.55 (-1.16%) | $8.75 | $8.45 | 521.39 K | $284.54 M |
| 05/21/2026 | $8.75 | $8.60 (-1.71%) | $8.90 | $8.45 | 1.06 M | $286.20 M |
| 05/20/2026 | $8.20 | $8.85 (7.93%) | $9.00 | $8.15 | 3.48 M | $294.52 M |
| 05/19/2026 | $8.60 | $8.20 (-4.65%) | $8.70 | $8.15 | 1.74 M | $272.89 M |
| 05/18/2026 | $8.35 | $8.60 (2.99%) | $8.65 | $8.30 | 2.02 M | $286.20 M |
| 05/15/2026 | $8.30 | $8.30 (0%) | $8.35 | $7.95 | 1.34 M | $276.22 M |
| 05/14/2026 | $8.15 | $8.45 (3.68%) | $8.65 | $8.15 | 1.90 M | $281.21 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.
