Service Properties Trust - Shares of Beneficial Interest (SVC)

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

Date Range:

2025-01-23 - 2025-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2025	1.84	1.92	1.75	1.81	2,186,242	1.81
4/21/2025	1.80	1.84	1.76	1.83	1,691,901	1.83
4/17/2025	1.83	1.96	1.82	1.83	1,736,498	1.83
4/16/2025	1.85	1.93	1.84	1.86	1,712,602	1.86
4/15/2025	1.87	1.93	1.85	1.87	2,174,050	1.87
4/14/2025	1.97	2.00	1.80	1.87	2,029,956	1.87
4/11/2025	1.89	1.92	1.74	1.92	3,126,507	1.92
4/10/2025	2.07	2.07	1.88	1.91	1,871,268	1.91
4/09/2025	1.79	2.23	1.73	2.11	4,778,605	2.11
4/08/2025	1.83	2.07	1.80	1.84	3,615,739	1.84
4/07/2025	1.81	1.92	1.71	1.81	4,678,405	1.81
4/04/2025	2.01	2.02	1.75	1.88	5,386,230	1.88
4/03/2025	2.50	2.58	2.11	2.12	3,484,320	2.12
4/02/2025	2.56	2.63	2.55	2.63	1,075,416	2.63
4/01/2025	2.58	2.67	2.56	2.61	1,396,691	2.61
3/31/2025	2.56	2.64	2.53	2.61	1,962,316	2.61
3/28/2025	2.68	2.70	2.60	2.63	1,806,873	2.63
3/27/2025	2.77	2.77	2.66	2.70	997,404	2.70
3/26/2025	2.77	2.81	2.73	2.77	1,003,470	2.77
3/25/2025	2.89	2.90	2.76	2.76	2,156,046	2.76
3/24/2025	2.85	2.92	2.81	2.87	2,053,501	2.87
3/21/2025	2.90	2.91	2.77	2.81	3,694,815	2.81
3/20/2025	2.97	3.02	2.90	2.94	2,513,362	2.94
3/19/2025	2.70	3.08	2.68	2.99	6,159,664	2.99
3/18/2025	2.48	2.54	2.45	2.49	1,149,787	2.49
3/17/2025	2.45	2.52	2.44	2.51	1,075,622	2.51
3/14/2025	2.39	2.47	2.36	2.46	1,325,325	2.46
3/13/2025	2.57	2.60	2.37	2.38	1,809,810	2.38
3/12/2025	2.53	2.66	2.37	2.60	3,342,649	2.60
3/11/2025	2.64	2.65	2.40	2.40	3,264,760	2.40
3/10/2025	2.83	2.92	2.55	2.63	3,763,281	2.63
3/07/2025	2.83	3.00	2.83	2.90	1,056,941	2.90
3/06/2025	2.85	2.90	2.81	2.87	1,323,357	2.87
3/05/2025	2.92	2.99	2.86	2.90	1,657,934	2.90
3/04/2025	2.87	2.96	2.82	2.92	1,576,298	2.92
3/03/2025	2.97	3.02	2.87	2.91	2,370,100	2.91
2/28/2025	2.90	3.04	2.87	2.98	7,388,187	2.98
2/27/2025	2.63	3.06	2.60	2.90	4,264,118	2.90
2/26/2025	2.63	2.72	2.59	2.66	1,727,904	2.66
2/25/2025	2.68	2.69	2.65	2.65	1,440,641	2.65
2/24/2025	2.69	2.74	2.65	2.67	1,367,786	2.67
2/21/2025	2.82	2.88	2.65	2.69	1,398,526	2.69
2/20/2025	2.65	2.78	2.60	2.78	3,138,032	2.78
2/19/2025	2.62	2.67	2.55	2.66	1,306,516	2.66
2/18/2025	2.58	2.64	2.56	2.62	1,246,543	2.62
2/14/2025	2.62	2.69	2.56	2.62	1,198,681	2.62
2/13/2025	2.60	2.66	2.53	2.58	2,202,926	2.58
2/12/2025	2.77	2.81	2.60	2.60	1,786,475	2.60
2/11/2025	2.77	2.84	2.77	2.80	1,167,219	2.80
2/10/2025	2.87	2.90	2.81	2.82	792,378	2.82
2/07/2025	2.82	2.88	2.79	2.85	967,842	2.85
2/06/2025	2.81	2.88	2.78	2.83	1,087,715	2.83
2/05/2025	2.79	2.88	2.78	2.79	2,673,004	2.79
2/04/2025	2.71	2.86	2.71	2.79	1,532,601	2.79
2/03/2025	2.82	2.88	2.70	2.74	1,558,079	2.74
1/31/2025	2.89	2.94	2.82	2.85	1,142,895	2.85
1/30/2025	2.81	2.95	2.81	2.86	1,267,606	2.86
1/29/2025	2.89	2.91	2.75	2.79	1,304,160	2.79
1/28/2025	2.86	2.92	2.81	2.86	1,291,250	2.86
1/27/2025	2.73	2.94	2.69	2.89	1,848,721	2.89
1/24/2025	2.69	2.79	2.65	2.74	1,361,556	2.73
1/23/2025	2.65	2.73	2.62	2.72	1,433,528	2.71