Skip to main content
SVC logo

Service Properties Trust

SVCNASDAQReal EstateREIT - Hotel & Motel

$6.29Today:- (-)1Y +161.34%

As of Oct 27, 2026 close

Market cap
$805.65M
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.02%
52-week range
$1.13$9.15
Volume (live)
-
Avg. volume (3M)
2.27M

Service Properties Trust (SVC) Historical Stock Prices

Analyze Service Properties Trust (SVC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Service Properties Trust (SVC) Interactive Price Chart

Interactive historical price chart showing Service Properties Trust stock price movements and trends across multiple time periods.

Loading chart...

SVC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SVC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.226.356.126.296.291.31M
Oct 26, 20266.126.246.096.226.22980.44K
Oct 23, 20266.236.256.066.156.15943.80K
Oct 22, 20266.086.286.066.226.221.44M
Oct 21, 20266.016.215.936.106.101.55M
Oct 20, 20265.926.115.915.975.971.89M
Oct 19, 20266.126.145.885.925.921.61M
Oct 16, 20266.236.426.126.156.101.54M
Oct 15, 20265.916.455.906.196.142.62M
Oct 14, 20265.896.085.835.855.803.19M
Oct 13, 20265.836.085.655.925.883.35M
Oct 12, 20267.307.435.725.935.886.48M
Oct 9, 20266.267.936.117.157.0916.85M
Oct 8, 20266.326.326.146.226.171.65M
Oct 7, 20266.426.526.306.386.331.14M
Oct 6, 20266.396.706.376.496.441.18M
Oct 5, 20266.376.446.286.386.331.26M
Oct 2, 20266.506.546.356.386.331.20M
Oct 1, 20266.436.556.186.376.321.57M
Sep 30, 20266.376.456.286.446.391.24M
Sep 29, 20266.596.596.316.376.321.39M
Sep 28, 20266.596.636.496.576.52959.64K
Sep 25, 20266.496.666.456.596.541.18M
Sep 24, 20266.556.636.426.486.431.58M
Sep 23, 20266.696.696.526.556.501.23M
Sep 22, 20266.756.876.676.746.691.01M
Sep 21, 20266.546.716.516.666.61943.26K
Sep 18, 20266.506.656.416.486.433.75M
Sep 17, 20266.696.746.556.576.521.64M
Sep 16, 20266.656.766.486.626.571.32M
Sep 15, 20266.626.696.576.656.601.99M
Sep 14, 20266.806.846.626.676.621.59M
Sep 11, 20266.957.056.776.806.741.55M
Sep 10, 20267.047.106.866.876.811.68M
Sep 9, 20267.377.447.097.117.051.36M
Sep 8, 20267.637.657.357.387.321.48M
Sep 4, 20267.617.627.437.617.551.31M
Sep 3, 20267.687.687.547.617.551.44M
Sep 2, 20267.747.847.637.667.601.11M
Sep 1, 20267.727.757.547.677.611.87M
Aug 31, 20267.757.877.637.807.742.34M
Aug 28, 20267.677.947.637.877.811.52M
Aug 27, 20267.817.917.587.647.581.26M
Aug 26, 20267.978.057.797.837.77950.25K
Aug 25, 20268.028.217.967.967.90743.75K
Aug 24, 20268.128.267.948.017.941.01M
Aug 21, 20268.158.177.928.078.002.00M
Aug 20, 20268.048.107.928.098.021.41M
Aug 19, 20267.938.137.888.007.931.57M
Aug 18, 20268.098.107.817.837.771.69M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.