Service Properties Trust (SVC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SVC Historical Return
If you invested $1000 in Service Properties Trust (SVC) 10 years ago, it would be worth $73.22 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $145.1, while $1000 invested 1 year ago would be worth $490. This corresponds to total returns of -92.68%, -85.49%, -51%, respectively, with annualized returns of -23%, -32.04%, -51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SVC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.43 | 6.37 | 6.37 | 6.56 | 6.18 | 1.57M |
| September 30, 2026 | 6.37 | 6.44 | 6.44 | 6.45 | 6.28 | 1.16M |
| September 29, 2026 | 6.59 | 6.37 | 6.37 | 6.59 | 6.31 | 1.39M |
| September 28, 2026 | 6.59 | 6.57 | 6.57 | 6.63 | 6.49 | 959,638 |
| September 25, 2026 | 6.49 | 6.59 | 6.59 | 6.66 | 6.45 | 1.18M |
| September 24, 2026 | 6.55 | 6.48 | 6.48 | 6.63 | 6.42 | 1.58M |
| September 23, 2026 | 6.69 | 6.55 | 6.55 | 6.69 | 6.52 | 1.23M |
| September 22, 2026 | 6.75 | 6.74 | 6.74 | 6.87 | 6.67 | 1.01M |
| September 21, 2026 | 6.57 | 6.66 | 6.66 | 6.71 | 6.55 | 943,255 |
| September 18, 2026 | 6.5 | 6.48 | 6.48 | 6.65 | 6.41 | 3.75M |
| September 17, 2026 | 6.69 | 6.57 | 6.57 | 6.74 | 6.55 | 1.57M |
| September 16, 2026 | 6.65 | 6.62 | 6.62 | 6.77 | 6.48 | 1.32M |
| September 15, 2026 | 6.62 | 6.65 | 6.65 | 6.69 | 6.57 | 1.99M |
| September 11, 2026 | 6.95 | 6.8 | 6.8 | 6.95 | 6.77 | 1.55M |
| September 10, 2026 | 7.04 | 6.87 | 6.87 | 7.1 | 6.86 | 1.68M |
| September 09, 2026 | 7.37 | 7.11 | 7.11 | 7.44 | 7.09 | 1.36M |
| September 08, 2026 | 7.63 | 7.38 | 7.38 | 7.65 | 7.35 | 1.48M |
| September 04, 2026 | 7.61 | 7.61 | 7.61 | 7.62 | 7.43 | 1.31M |
| September 03, 2026 | 7.68 | 7.61 | 7.61 | 7.68 | 7.54 | 0 |
| September 02, 2026 | 7.74 | 7.66 | 7.66 | 7.84 | 7.63 | 1.11M |
| September 01, 2026 | 7.72 | 7.67 | 7.67 | 7.76 | 7.55 | 1.87M |
| August 31, 2026 | 7.75 | 7.8 | 7.8 | 7.87 | 7.64 | 2.34M |
| August 28, 2026 | 7.67 | 7.87 | 7.87 | 7.94 | 7.63 | 1.52M |
| August 27, 2026 | 7.81 | 7.64 | 7.64 | 7.91 | 7.58 | 1.26M |
| August 26, 2026 | 7.97 | 7.83 | 7.83 | 8.06 | 7.8 | 950,248 |
| August 25, 2026 | 8.02 | 7.96 | 7.96 | 8.21 | 7.96 | 743,738 |
| August 24, 2026 | 8.12 | 8.01 | 8.01 | 8.26 | 7.94 | 1.01M |
| August 21, 2026 | 8.15 | 8.07 | 8.07 | 8.17 | 7.93 | 2M |
| August 20, 2026 | 8.04 | 8.09 | 8.09 | 8.1 | 7.92 | 1.41M |
| August 19, 2026 | 7.93 | 8 | 8 | 8.14 | 7.88 | 0 |
| August 18, 2026 | 8.09 | 7.83 | 7.83 | 8.1 | 7.81 | 1.69M |
| August 17, 2026 | 8.07 | 8.09 | 8.09 | 8.1 | 7.88 | 1.15M |
| August 14, 2026 | 8.21 | 8.13 | 8.13 | 8.3 | 8.12 | 916,189 |
| August 13, 2026 | 8.5 | 8.17 | 8.17 | 8.54 | 8.15 | 1.46M |
| August 12, 2026 | 8.17 | 8.48 | 8.48 | 8.51 | 8.17 | 0 |
| August 11, 2026 | 8.15 | 8.13 | 8.13 | 8.21 | 8.04 | 0 |
| August 10, 2026 | 8.14 | 8.09 | 8.09 | 8.26 | 7.98 | 1.43M |
| August 07, 2026 | 8.5 | 8.23 | 8.23 | 8.53 | 8.18 | 1.45M |
| August 06, 2026 | 7.96 | 8.45 | 8.45 | 8.7 | 7.65 | 3.45M |
| August 05, 2026 | 7.86 | 7.88 | 7.88 | 7.98 | 7.61 | 1.98M |
| August 04, 2026 | 7.94 | 7.93 | 7.93 | 8.04 | 7.65 | 2.72M |
| August 03, 2026 | 8.12 | 7.88 | 7.88 | 8.16 | 7.84 | 1.33M |
| July 31, 2026 | 8.06 | 8.03 | 8.03 | 8.17 | 7.93 | 1.3M |
| July 30, 2026 | 8.21 | 8.06 | 8.06 | 8.27 | 7.87 | 1.96M |
| July 29, 2026 | 8.42 | 8.12 | 8.12 | 8.51 | 8.09 | 1.76M |
| July 28, 2026 | 8.41 | 8.41 | 8.41 | 8.51 | 8.09 | 1.67M |
| July 27, 2026 | 8.53 | 8.34 | 8.34 | 8.64 | 8.32 | 1.1M |
| July 23, 2026 | 8.52 | 8.53 | 8.53 | 8.58 | 8.4 | 1.17M |
| July 22, 2026 | 8.86 | 8.54 | 8.54 | 8.86 | 8.38 | 1.63M |
| July 21, 2026 | 8.72 | 8.84 | 8.84 | 8.87 | 8.66 | 2.14M |
| July 20, 2026 | 8.54 | 8.76 | 8.76 | 8.9 | 8.48 | 2.78M |
| July 17, 2026 | 8.65 | 8.6 | 8.6 | 8.72 | 8.47 | 1.57M |
| July 16, 2026 | 8.6 | 8.7 | 8.7 | 8.83 | 8.54 | 2.03M |
| July 15, 2026 | 8.53 | 8.59 | 8.59 | 8.76 | 8.49 | 1.4M |
| July 14, 2026 | 8.88 | 8.54 | 8.54 | 8.97 | 8.54 | 1.78M |
| July 13, 2026 | 8.83 | 8.86 | 8.86 | 9.02 | 8.72 | 2.62M |
| July 10, 2026 | 8.75 | 8.83 | 8.83 | 8.89 | 8.62 | 2.6M |
| July 09, 2026 | 8.57 | 8.75 | 8.75 | 8.76 | 8.3 | 2.98M |
| July 08, 2026 | 8.61 | 8.57 | 8.57 | 8.72 | 8.57 | 2.48M |
| July 07, 2026 | 8.8 | 8.71 | 8.71 | 8.92 | 8.53 | 2.89M |
AD
