Service Properties Trust (SVC) NASDAQ

1.72

-0.03(-1.71%)

Updated at June 02 04:00PM

Currency In USD

SVC Historical Return

If you invested $1000 in Service Properties Trust (SVC) 10 years ago, it would be worth $111.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $168.79, while $1000 invested 1 year ago would be worth $764.44. This corresponds to total returns of -88.81%, -83.12%, -23.56%, respectively, with annualized returns of -19.66%, -29.93%, -23.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SVC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.74	1.72	1.72	1.78	1.72	2.71M
June 01, 2026	1.76	1.75	1.75	1.79	1.73	3.41M
May 29, 2026	1.8	1.79	1.79	1.83	1.77	17.07M
May 28, 2026	1.74	1.8	1.8	1.83	1.74	7.14M
May 27, 2026	1.73	1.75	1.75	1.78	1.71	8.14M
May 26, 2026	1.71	1.73	1.73	1.75	1.71	5M
May 22, 2026	1.73	1.71	1.71	1.75	1.69	2.58M
May 21, 2026	1.75	1.72	1.72	1.78	1.69	5.21M
May 20, 2026	1.64	1.77	1.77	1.8	1.63	17.4M
May 19, 2026	1.72	1.64	1.64	1.74	1.63	8.66M
May 18, 2026	1.67	1.72	1.72	1.73	1.66	10.12M
May 15, 2026	1.66	1.66	1.66	1.67	1.59	6.68M
May 14, 2026	1.63	1.69	1.69	1.73	1.63	9.4M
May 13, 2026	1.64	1.65	1.65	1.76	1.63	15.27M
May 12, 2026	1.61	1.62	1.62	1.68	1.57	15.36M
May 11, 2026	1.61	1.6	1.6	1.66	1.55	8.49M
May 08, 2026	1.59	1.64	1.64	1.65	1.55	11.56M
May 07, 2026	1.52	1.54	1.54	1.59	1.48	7.96M
May 06, 2026	1.6	1.58	1.58	1.62	1.54	6.04M
May 05, 2026	1.5	1.54	1.54	1.54	1.47	4.45M
May 04, 2026	1.57	1.5	1.5	1.58	1.49	4.89M
May 01, 2026	1.55	1.56	1.56	1.58	1.52	6.72M
April 30, 2026	1.52	1.55	1.55	1.58	1.48	11.96M
April 29, 2026	1.55	1.5	1.5	1.57	1.47	9.96M
April 28, 2026	1.55	1.54	1.54	1.58	1.51	10.02M
April 27, 2026	1.54	1.53	1.53	1.58	1.52	8.72M
April 24, 2026	1.45	1.54	1.54	1.55	1.43	5.5M
April 23, 2026	1.53	1.43	1.43	1.57	1.39	7.94M
April 22, 2026	1.51	1.53	1.53	1.56	1.51	5.42M
April 21, 2026	1.54	1.52	1.52	1.62	1.51	20.92M
April 20, 2026	1.42	1.53	1.53	1.54	1.42	21.63M
April 17, 2026	1.4	1.44	1.44	1.46	1.36	14.34M
April 16, 2026	1.39	1.38	1.38	1.41	1.36	2.82M
April 15, 2026	1.32	1.4	1.4	1.4	1.31	8.94M
April 14, 2026	1.35	1.33	1.33	1.36	1.31	10.34M
April 13, 2026	1.25	1.34	1.34	1.35	1.23	11.51M
April 10, 2026	1.28	1.26	1.26	1.31	1.21	17.89M
April 09, 2026	1.29	1.29	1.29	1.35	1.27	20.04M
April 08, 2026	1.31	1.29	1.29	1.35	1.2	65.15M
April 07, 2026	1.3	1.27	1.27	1.32	1.21	9.5M
April 06, 2026	1.28	1.31	1.31	1.39	1.27	27.63M
April 02, 2026	1.19	1.27	1.27	1.3	1.17	82.82M
April 01, 2026	1.19	1.18	1.18	1.22	1.15	51.7M
March 31, 2026	1.55	1.36	1.36	1.57	1.13	12.02M
March 30, 2026	1.77	1.79	1.79	1.83	1.76	2.93M
March 27, 2026	1.78	1.78	1.78	1.8	1.76	958,004
March 26, 2026	1.76	1.79	1.79	1.83	1.76	1.46M
March 25, 2026	1.76	1.78	1.78	1.8	1.75	1.64M
March 24, 2026	1.83	1.76	1.76	1.84	1.75	1.73M
March 23, 2026	1.84	1.85	1.85	1.9	1.8	2.01M
March 20, 2026	2.01	1.79	1.79	2.01	1.79	4.19M
March 19, 2026	2.08	2	2	2.1	1.96	1.83M
March 18, 2026	2.13	2.09	2.09	2.15	2.09	1.07M
March 17, 2026	2.11	2.15	2.15	2.16	2.11	1.09M
March 16, 2026	2.09	2.1	2.1	2.13	2.09	1.24M
March 13, 2026	2.07	2.08	2.08	2.09	2.04	1.24M
March 12, 2026	2.04	2.06	2.06	2.1	2.04	671,438
March 11, 2026	2.11	2.09	2.09	2.15	2.05	1.18M
March 10, 2026	2.12	2.14	2.14	2.19	2.12	1.1M
March 09, 2026	2.15	2.16	2.16	2.19	2.08	1.61M