Service Properties Trust - Shares of Beneficial Interest (SVC)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	2.80	2.94	2.79	2.88	1,884,038	2.88
9/04/2025	2.75	2.78	2.67	2.77	1,007,372	2.77
9/03/2025	2.61	2.74	2.60	2.73	848,927	2.73
9/02/2025	2.68	2.69	2.61	2.63	898,701	2.63
8/29/2025	2.71	2.74	2.67	2.70	870,489	2.70
8/28/2025	2.73	2.73	2.66	2.72	551,259	2.72
8/27/2025	2.68	2.75	2.68	2.73	960,078	2.73
8/26/2025	2.75	2.80	2.68	2.69	644,616	2.69
8/25/2025	2.79	2.79	2.71	2.73	547,272	2.73
8/22/2025	2.65	2.86	2.62	2.80	1,600,802	2.80
8/21/2025	2.63	2.63	2.55	2.61	710,025	2.61
8/20/2025	2.66	2.69	2.61	2.63	702,246	2.63
8/19/2025	2.61	2.66	2.58	2.65	593,462	2.65
8/18/2025	2.50	2.62	2.50	2.58	735,612	2.58
8/15/2025	2.55	2.56	2.48	2.50	581,386	2.50
8/14/2025	2.50	2.56	2.44	2.53	847,344	2.53
8/13/2025	2.46	2.56	2.46	2.55	1,201,424	2.55
8/12/2025	2.35	2.49	2.35	2.48	1,153,908	2.48
8/11/2025	2.27	2.33	2.21	2.32	2,125,005	2.32
8/08/2025	2.50	2.50	2.28	2.28	1,760,170	2.28
8/07/2025	2.46	2.50	2.33	2.47	3,962,373	2.47
8/06/2025	2.81	2.85	2.43	2.47	6,222,606	2.47
8/05/2025	2.63	2.77	2.62	2.75	1,120,867	2.75
8/04/2025	2.60	2.73	2.59	2.63	1,394,667	2.63
8/01/2025	2.59	2.64	2.51	2.59	1,589,117	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