Service Properties Trust - Shares of Beneficial Interest (SVC)

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

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	2.13	2.15	2.07	2.08	1,105,178	2.08
10/31/2025	2.13	2.18	2.10	2.14	1,484,153	2.14
10/30/2025	2.15	2.20	2.13	2.16	871,122	2.16
10/29/2025	2.20	2.27	2.17	2.18	1,008,845	2.18
10/28/2025	2.29	2.33	2.20	2.22	1,018,731	2.22
10/27/2025	2.36	2.37	2.29	2.29	1,318,516	2.29
10/24/2025	2.40	2.42	2.37	2.37	1,460,318	2.36
10/23/2025	2.36	2.39	2.31	2.38	847,594	2.37
10/22/2025	2.26	2.35	2.25	2.35	1,005,642	2.34
10/21/2025	2.32	2.33	2.26	2.26	914,997	2.25
10/20/2025	2.30	2.37	2.28	2.33	1,105,649	2.32
10/17/2025	2.32	2.32	2.26	2.27	1,040,713	2.26
10/16/2025	2.31	2.34	2.25	2.32	2,704,002	2.31
10/15/2025	2.28	2.38	2.26	2.29	1,402,788	2.28
10/14/2025	2.26	2.35	2.23	2.28	1,622,939	2.27
10/13/2025	2.30	2.33	2.28	2.30	759,690	2.29
10/10/2025	2.35	2.40	2.27	2.27	1,523,020	2.26
10/09/2025	2.47	2.50	2.35	2.35	1,346,288	2.34
10/08/2025	2.50	2.53	2.44	2.49	1,107,428	2.48
10/07/2025	2.54	2.54	2.44	2.48	1,207,186	2.47
10/06/2025	2.63	2.65	2.53	2.54	936,031	2.53
10/03/2025	2.62	2.70	2.61	2.64	720,809	2.63
10/02/2025	2.66	2.69	2.56	2.63	884,554	2.62
10/01/2025	2.70	2.71	2.67	2.67	951,852	2.66
9/30/2025	2.66	2.73	2.65	2.71	1,473,825	2.70
9/29/2025	2.75	2.75	2.67	2.67	1,122,825	2.66
9/26/2025	2.74	2.78	2.73	2.75	882,303	2.74
9/25/2025	2.74	2.74	2.69	2.73	1,280,958	2.72
9/24/2025	2.74	2.77	2.71	2.75	1,028,133	2.74
9/23/2025	2.83	2.90	2.75	2.75	855,365	2.74
9/22/2025	2.79	2.84	2.75	2.82	1,294,604	2.81
9/19/2025	2.90	2.91	2.79	2.82	3,209,491	2.81
9/18/2025	2.80	3.01	2.79	2.90	2,791,685	2.89
9/17/2025	2.83	2.87	2.72	2.77	2,044,721	2.76
9/16/2025	2.90	2.93	2.80	2.82	1,959,138	2.81
9/15/2025	2.88	2.94	2.85	2.90	1,722,975	2.89
9/12/2025	2.90	2.92	2.85	2.85	968,745	2.84
9/11/2025	2.80	2.92	2.77	2.91	1,102,749	2.90
9/10/2025	2.75	2.87	2.72	2.81	1,236,301	2.80
9/09/2025	2.79	2.86	2.73	2.85	1,436,152	2.84
9/08/2025	2.89	2.92	2.74	2.81	1,049,181	2.80
9/05/2025	2.80	2.94	2.79	2.88	1,884,038	2.87
9/04/2025	2.75	2.78	2.67	2.77	1,007,372	2.76
9/03/2025	2.61	2.74	2.60	2.73	848,927	2.72
9/02/2025	2.68	2.69	2.61	2.63	898,701	2.62
8/29/2025	2.71	2.74	2.67	2.70	870,489	2.69
8/28/2025	2.73	2.73	2.66	2.72	551,259	2.71
8/27/2025	2.68	2.75	2.68	2.73	960,078	2.72
8/26/2025	2.75	2.80	2.68	2.69	644,616	2.68
8/25/2025	2.79	2.79	2.71	2.73	547,272	2.72
8/22/2025	2.65	2.86	2.62	2.80	1,600,802	2.79
8/21/2025	2.63	2.63	2.55	2.61	710,025	2.60
8/20/2025	2.66	2.69	2.61	2.63	702,246	2.62
8/19/2025	2.61	2.66	2.58	2.65	593,462	2.64
8/18/2025	2.50	2.62	2.50	2.58	735,612	2.57
8/15/2025	2.55	2.56	2.48	2.50	581,386	2.49
8/14/2025	2.50	2.56	2.44	2.53	847,344	2.52
8/13/2025	2.46	2.56	2.46	2.55	1,201,424	2.54
8/12/2025	2.35	2.49	2.35	2.48	1,153,908	2.47
8/11/2025	2.27	2.33	2.21	2.32	2,125,005	2.31
8/08/2025	2.50	2.50	2.28	2.28	1,760,170	2.27
8/07/2025	2.46	2.50	2.33	2.47	3,962,373	2.46
8/06/2025	2.81	2.85	2.43	2.47	6,222,606	2.46
8/05/2025	2.63	2.77	2.62	2.75	1,120,867	2.74
8/04/2025	2.60	2.73	2.59	2.63	1,394,667	2.62