Free Trial

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

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free SVC Stock Alerts
$5.68
-0.38 (-6.27%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Service Properties Trust Stock Price Performance

5 Day
Performance
-7.19%
1 Month
Performance
-16.22%
3 Month
Performance
-26.80%
6 Month
Performance
-17.80%
Year-To-Date
Performance
-33.49%
1 Year
Performance
-32.62%
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
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SVC Stock Chart for Thursday, May, 9, 2024

SVC Chart by TradingView

Service Properties Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/28/2024$7.47$7.64
+2.28%		$7.67$7.341.07 million shs$1.27 billion
02/27/2024$7.42$7.47
+0.67%		$7.56$7.421.16 million shs$1.24 billion
02/26/2024$7.60$7.42
-2.37%		$7.60$7.41609,762 shs$1.23 billion
02/23/2024$7.66$7.60
-0.78%		$7.70$7.60517,688 shs$1.26 billion
02/22/2024$7.63$7.66
+0.39%		$7.68$7.51662,589 shs$1.27 billion
02/21/2024$7.63$7.63$7.68$7.56466,526 shs$1.26 billion
02/20/2024$7.75$7.63
-1.55%		$7.69$7.53574,245 shs$1.26 billion
02/19/2024$7.75$7.75$7.80$7.60637,700 shs$1.28 billion
02/16/2024$7.82$7.75
-0.90%		$7.80$7.61637,756 shs$1.28 billion
02/15/2024$7.46$7.82
+4.83%		$7.82$7.54799,817 shs$1.30 billion
02/14/2024$7.37$7.46
+1.22%		$7.55$7.37647,407 shs$1.24 billion
02/13/2024$7.81$7.37
-5.63%		$7.57$7.301.04 million shs$1.22 billion
02/12/2024$7.76$7.81
+0.64%		$7.89$7.79768,561 shs$1.29 billion
02/09/2024$7.72$7.76
+0.52%		$7.77$7.60575,169 shs$1.29 billion
02/08/2024$7.51$7.72
+2.80%		$7.72$7.48572,477 shs$1.28 billion

Related Companies:
This page (NASDAQ:SVC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings