Service Properties Trust (SVC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Service Properties Trust (SVC) 10 years ago, it would be worth $86.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $185.66, while $1000 invested 1 year ago would be worth $617.69. This corresponds to total returns of -91.39%, -81.43%, -38.23%, respectively, with annualized returns of -21.74%, -28.58%, -38.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 8.65 | 8.7 | 8.7 | 8.85 | 8.55 | 1.64M |
| July 02, 2026 | 8.35 | 8.65 | 8.65 | 8.7 | 8.35 | 2.16M |
| July 01, 2026 | 8.5 | 8.4 | 8.4 | 8.65 | 8.25 | 1.88M |
| June 30, 2026 | 8.45 | 8.45 | 8.45 | 8.85 | 8.3 | 2.28M |
| June 29, 2026 | 8.55 | 8.45 | 8.45 | 8.55 | 8.15 | 1.21M |
| June 26, 2026 | 8.45 | 8.55 | 8.55 | 8.6 | 8.15 | 5.86M |
| June 25, 2026 | 8.8 | 8.5 | 8.5 | 8.9 | 8.45 | 2.17M |
| June 24, 2026 | 8.55 | 8.8 | 8.8 | 8.8 | 8.5 | 2.34M |
| June 23, 2026 | 8.4 | 8.55 | 8.55 | 8.6 | 8.1 | 1.45M |
| June 22, 2026 | 8.3 | 8.3 | 8.3 | 8.55 | 8.2 | 1.48M |
| June 18, 2026 | 8.2 | 8.45 | 8.45 | 8.45 | 8.05 | 3.44M |
| June 17, 2026 | 8.25 | 8 | 8 | 8.6 | 8 | 1.75M |
| June 16, 2026 | 8.05 | 8.1 | 8.1 | 8.3 | 8.05 | 851,140 |
| June 15, 2026 | 8.2 | 8 | 8 | 8.3 | 7.95 | 885,603 |
| June 12, 2026 | 8.15 | 8.1 | 8.1 | 8.3 | 8.05 | 1.17M |
| June 11, 2026 | 8.35 | 8.2 | 8.2 | 8.5 | 8.1 | 953,642 |
| June 10, 2026 | 8.2 | 8.3 | 8.3 | 8.3 | 8.1 | 1.75M |
| June 09, 2026 | 7.6 | 8.2 | 8.2 | 8.3 | 7.6 | 2.1M |
| June 08, 2026 | 7.85 | 7.7 | 7.7 | 8 | 7.65 | 976,621 |
| June 05, 2026 | 8.2 | 7.85 | 7.85 | 8.25 | 7.75 | 1.74M |
| June 04, 2026 | 8.4 | 8.25 | 8.25 | 8.5 | 8.15 | 1.53M |
| June 03, 2026 | 8.5 | 8.3 | 8.3 | 8.55 | 8.25 | 786,400 |
| June 02, 2026 | 8.7 | 8.6 | 8.6 | 8.9 | 8.6 | 542,474 |
| June 01, 2026 | 8.8 | 8.75 | 8.75 | 8.95 | 8.65 | 683,820 |
| May 29, 2026 | 8.9 | 8.95 | 8.95 | 9.15 | 8.85 | 4.66M |
| May 28, 2026 | 8.7 | 9 | 9 | 9.15 | 8.7 | 1.43M |
| May 27, 2026 | 8.65 | 8.75 | 8.75 | 8.9 | 8.55 | 1.68M |
| May 26, 2026 | 8.55 | 8.65 | 8.65 | 8.75 | 8.55 | 1.07M |
| May 22, 2026 | 8.65 | 8.55 | 8.55 | 8.75 | 8.45 | 521,386 |
| May 21, 2026 | 8.75 | 8.6 | 8.6 | 8.9 | 8.45 | 1.06M |
| May 20, 2026 | 8.2 | 8.85 | 8.85 | 9 | 8.15 | 3.48M |
| May 19, 2026 | 8.6 | 8.2 | 8.2 | 8.7 | 8.15 | 1.74M |
| May 18, 2026 | 8.35 | 8.6 | 8.6 | 8.65 | 8.3 | 2.02M |
| May 15, 2026 | 8.3 | 8.3 | 8.3 | 8.35 | 7.95 | 1.34M |
| May 14, 2026 | 8.15 | 8.45 | 8.45 | 8.65 | 8.15 | 1.9M |
| May 13, 2026 | 8.2 | 8.25 | 8.25 | 8.8 | 8.15 | 3.11M |
| May 12, 2026 | 8.05 | 8.1 | 8.1 | 8.4 | 7.85 | 3.12M |
| May 11, 2026 | 8.05 | 8 | 8 | 8.3 | 7.75 | 1.7M |
| May 08, 2026 | 7.95 | 8.2 | 8.2 | 8.25 | 7.75 | 2.31M |
| May 07, 2026 | 7.6 | 7.7 | 7.7 | 7.95 | 7.4 | 1.59M |
| May 06, 2026 | 8 | 7.9 | 7.9 | 8.1 | 7.7 | 1.22M |
| May 05, 2026 | 7.5 | 7.7 | 7.7 | 7.7 | 7.35 | 905,920 |