Service Properties Stock Price History
NASDAQ: SVCReal EstateReal Estate Investment TrustsUSD
7.15+0.93 (+14.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SVC price history at a glance
The price history for Service Properties (SVC) on this page begins on August 14, 1995, when the stock closed at $124.13; it most recently closed at $7.15 on October 5, 2026. The highest price in this record is $255.51, reached on December 4, 2006; the latest close is 97.2% below that peak. Across the 30 complete calendar years in the table, SVC finished higher in 14 and lower in 16. Its best year was 2009 (+65.1%) and its worst was 2024 (-70.5%).
Over roughly 31 years the share price changed -94.2%, a -8.8% compound annual price return (excluding dividends). In the last 12 months alone, SVC has lost 39.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $255.51
- Date of high
- Dec 4, 2006
- Low since 1995
- $5.65
- Date of low
- Mar 30, 2026
- 52-week high
- $12.15
- 52-week low
- $5.65
- Last close
- $7.15
SVC returns
1 week
+12.07%
1 month
+0.56%
3 months
-19.03%
6 months
+13.49%
Year to date
-22.28%
1 year
-39.15%
3 years
-80.19%
5 years
-87.84%
SVC price return, excluding dividends.
SVC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.15 | -24.74% |
| 2025 | 9.50 | -24.60% |
| 2024 | 12.60 | -70.49% |
| 2023 | 42.70 | +17.15% |
| 2022 | 36.45 | -17.06% |
| 2021 | 43.95 | -23.50% |
| 2020 | 57.45 | -51.96% |
| 2019 | 119.60 | -1.03% |
| 2018 | 120.85 | -19.03% |
| 2017 | 149.25 | -5.95% |
| 2016 | 158.70 | +21.38% |
| 2015 | 130.75 | -16.27% |
| 2014 | 156.16 | +16.14% |
| 2013 | 134.46 | +11.49% |
| 2012 | 120.61 | +5.70% |
| 2011 | 114.10 | -0.26% |
| 2010 | 114.40 | -2.83% |
| 2009 | 117.73 | +65.11% |
| 2008 | 71.30 | -54.09% |
| 2007 | 155.31 | -34.19% |
| 2006 | 236.00 | +18.53% |
| 2005 | 199.11 | -12.83% |
| 2004 | 228.40 | +12.06% |
| 2003 | 203.82 | +15.80% |
| 2002 | 176.02 | +19.08% |
| 2001 | 147.82 | +31.58% |
| 2000 | 112.34 | +18.69% |
| 1999 | 94.65 | -20.98% |
| 1998 | 119.79 | -26.76% |
| 1997 | 163.54 | +16.08% |
| 1996 | 140.89 | +6.07% |
| 1995* | 132.82 | +7.00% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
SVC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.26 | 7.93 | 6.11 | 7.15 | +14.95% | |
| 6.32 | 6.32 | 6.14 | 6.22 | -2.51% | |
| 6.42 | 6.52 | 6.31 | 6.38 | -1.69% | |
| 6.39 | 6.70 | 6.37 | 6.49 | +1.72% | |
| 6.37 | 6.44 | 6.28 | 6.38 | 0.00% | |
| 6.50 | 6.54 | 6.35 | 6.38 | +0.16% | |
| 6.43 | 6.56 | 6.18 | 6.37 | -1.09% | |
| 6.37 | 6.45 | 6.28 | 6.44 | +1.10% | |
| 6.59 | 6.59 | 6.31 | 6.37 | -3.04% | |
| 6.59 | 6.63 | 6.49 | 6.57 | -0.30% | |
| 6.49 | 6.66 | 6.45 | 6.59 | +1.70% | |
| 6.55 | 6.63 | 6.42 | 6.48 | -1.07% | |
| 6.69 | 6.69 | 6.52 | 6.55 | -2.82% | |
| 6.75 | 6.87 | 6.67 | 6.74 | +1.20% | |
| 6.54 | 6.71 | 6.51 | 6.66 | +2.78% | |
| 6.50 | 6.65 | 6.41 | 6.48 | -1.37% | |
| 6.69 | 6.74 | 6.55 | 6.57 | -0.76% | |
| 6.65 | 6.77 | 6.48 | 6.62 | -0.45% | |
| 6.62 | 6.69 | 6.57 | 6.65 | -0.30% | |
| 6.80 | 6.85 | 6.62 | 6.67 | -1.91% | |
| 6.95 | 7.05 | 6.77 | 6.80 | -1.02% | |
| 7.04 | 7.10 | 6.86 | 6.87 | -3.38% | |
| 7.37 | 7.44 | 7.09 | 7.11 | -3.66% | |
| 7.63 | 7.65 | 7.35 | 7.38 | -3.02% | |
| 7.61 | 7.62 | 7.43 | 7.61 | 0.00% | |
| 7.68 | 7.68 | 7.54 | 7.61 | -0.65% | |
| 7.74 | 7.84 | 7.63 | 7.66 | -0.13% | |
| 7.72 | 7.76 | 7.55 | 7.67 | -1.67% | |
| 7.75 | 7.87 | 7.64 | 7.80 | -0.89% | |
| 7.67 | 7.94 | 7.63 | 7.87 | +3.01% | |
| 7.81 | 7.91 | 7.58 | 7.64 | -2.43% | |
| 7.97 | 8.06 | 7.80 | 7.83 | -1.63% | |
| 8.02 | 8.21 | 7.96 | 7.96 | -0.62% | |
| 8.12 | 8.26 | 7.94 | 8.01 | -0.74% | |
| 8.15 | 8.17 | 7.93 | 8.07 | -0.25% | |
| 8.04 | 8.10 | 7.92 | 8.09 | +1.12% | |
| 7.93 | 8.14 | 7.88 | 8.00 | +2.17% | |
| 8.09 | 8.10 | 7.81 | 7.83 | -3.21% | |
| 8.07 | 8.10 | 7.88 | 8.09 | -0.49% | |
| 8.21 | 8.30 | 8.12 | 8.13 | -0.49% | |
| 8.50 | 8.54 | 8.15 | 8.17 | -3.66% | |
| 8.19 | 8.51 | 8.15 | 8.48 | +4.31% | |
| 8.15 | 8.21 | 8.04 | 8.13 | +0.49% | |
| 8.14 | 8.26 | 7.98 | 8.09 | -1.70% | |
| 8.50 | 8.53 | 8.18 | 8.23 | -2.60% | |
| 7.96 | 8.70 | 7.65 | 8.45 | +7.23% | |
| 7.86 | 7.98 | 7.61 | 7.88 | -0.63% | |
| 7.94 | 8.04 | 7.65 | 7.93 | +0.63% | |
| 8.12 | 8.16 | 7.84 | 7.88 | -1.87% | |
| 8.06 | 8.17 | 7.93 | 8.03 | -0.37% | |
| 8.21 | 8.27 | 7.87 | 8.06 | -0.74% | |
| 8.42 | 8.51 | 8.09 | 8.12 | -3.45% | |
| 8.41 | 8.51 | 8.09 | 8.41 | +0.84% | |
| 8.53 | 8.64 | 8.32 | 8.34 | -1.42% | |
| 8.61 | 8.70 | 8.42 | 8.46 | -0.82% | |
| 8.52 | 8.58 | 8.40 | 8.53 | -0.12% | |
| 8.86 | 8.86 | 8.38 | 8.54 | -3.39% | |
| 8.72 | 8.87 | 8.66 | 8.84 | +0.91% | |
| 8.54 | 8.90 | 8.48 | 8.76 | +1.86% | |
| 8.65 | 8.72 | 8.47 | 8.60 | -1.15% | |
| 8.60 | 8.83 | 8.54 | 8.70 | +1.28% | |
| 8.53 | 8.76 | 8.49 | 8.59 | +0.59% | |
| 8.88 | 8.97 | 8.54 | 8.54 | -3.61% | |
| 8.83 | 9.02 | 8.72 | 8.86 | +0.34% | |
| 8.75 | 8.89 | 8.62 | 8.83 | +0.91% | |
| 8.57 | 8.76 | 8.30 | 8.75 | +2.10% | |
| 8.61 | 8.72 | 8.57 | 8.57 | -1.61% | |
| 8.80 | 8.92 | 8.53 | 8.71 | +0.11% | |
| 8.65 | 8.85 | 8.55 | 8.70 | +0.58% | |
| 8.35 | 8.70 | 8.35 | 8.65 | +2.98% | |
| 8.50 | 8.65 | 8.25 | 8.40 | -0.59% | |
| 8.45 | 8.85 | 8.30 | 8.45 | 0.00% | |
| 8.55 | 8.55 | 8.15 | 8.45 | -1.17% | |
| 8.45 | 8.60 | 8.15 | 8.55 | +0.59% | |
| 8.80 | 8.90 | 8.45 | 8.50 | -3.41% | |
| 8.55 | 8.80 | 8.50 | 8.80 | +2.92% | |
| 8.40 | 8.60 | 8.10 | 8.55 | +3.01% | |
| 8.30 | 8.55 | 8.20 | 8.30 | -1.78% | |
| 8.20 | 8.45 | 8.05 | 8.45 | +5.62% | |
| 8.25 | 8.60 | 8.00 | 8.00 | -1.23% | |
| 8.05 | 8.30 | 8.05 | 8.10 | +1.25% | |
| 8.20 | 8.30 | 7.95 | 8.00 | -1.23% | |
| 8.15 | 8.30 | 8.05 | 8.10 | -1.22% | |
| 8.35 | 8.50 | 8.10 | 8.20 | -1.20% | |
| 8.20 | 8.30 | 8.10 | 8.30 | +1.22% | |
| 7.60 | 8.30 | 7.60 | 8.20 | +6.49% | |
| 7.85 | 8.00 | 7.65 | 7.70 | -1.91% | |
| 8.20 | 8.25 | 7.75 | 7.85 | -4.85% | |
| 8.40 | 8.50 | 8.15 | 8.25 | -0.60% | |
| 8.50 | 8.55 | 8.25 | 8.30 | -3.49% | |
| 8.70 | 8.90 | 8.60 | 8.60 | -1.71% | |
| 8.80 | 8.95 | 8.65 | 8.75 | -2.23% | |
| 8.90 | 9.15 | 8.85 | 8.95 | -0.56% | |
| 8.70 | 9.15 | 8.70 | 9.00 | +2.86% | |
| 8.65 | 8.90 | 8.55 | 8.75 | +1.16% | |
| 8.55 | 8.75 | 8.55 | 8.65 | +1.17% | |
| 8.65 | 8.75 | 8.45 | 8.55 | -0.58% | |
| 8.75 | 8.90 | 8.45 | 8.60 | -2.82% | |
| 8.20 | 9.00 | 8.15 | 8.85 | +7.93% | |
| 8.60 | 8.70 | 8.15 | 8.20 | -4.65% | |
| 8.35 | 8.65 | 8.30 | 8.60 | +3.61% | |
| 8.30 | 8.35 | 7.95 | 8.30 | -1.78% | |
| 8.15 | 8.65 | 8.15 | 8.45 | +2.42% | |
| 8.20 | 8.80 | 8.15 | 8.25 | +1.85% | |
| 8.05 | 8.40 | 7.85 | 8.10 | +1.25% | |
| 8.05 | 8.30 | 7.75 | 8.00 | -2.44% | |
| 7.95 | 8.25 | 7.75 | 8.20 | +6.49% | |
| 7.60 | 7.95 | 7.40 | 7.70 | -2.53% | |
| 8.00 | 8.10 | 7.70 | 7.90 | +2.60% | |
| 7.50 | 7.70 | 7.35 | 7.70 | +2.67% | |
| 7.85 | 7.90 | 7.45 | 7.50 | -3.85% | |
| 7.75 | 7.90 | 7.60 | 7.80 | +0.65% | |
| 7.60 | 7.90 | 7.40 | 7.75 | +3.33% | |
| 7.75 | 7.85 | 7.35 | 7.50 | -2.60% | |
| 7.75 | 7.90 | 7.55 | 7.70 | +0.65% | |
| 7.70 | 7.90 | 7.60 | 7.65 | -0.65% | |
| 7.25 | 7.75 | 7.15 | 7.70 | +7.69% | |
| 7.65 | 7.85 | 6.95 | 7.15 | -6.54% | |
| 7.55 | 7.80 | 7.55 | 7.65 | +0.66% | |
| 7.70 | 8.10 | 7.55 | 7.60 | -0.65% | |
| 7.10 | 7.70 | 7.10 | 7.65 | +6.25% | |
| 7.00 | 7.30 | 6.80 | 7.20 | +4.35% | |
| 6.95 | 7.05 | 6.80 | 6.90 | -1.43% | |
| 6.60 | 7.00 | 6.55 | 7.00 | +5.26% | |
| 6.75 | 6.80 | 6.55 | 6.65 | -0.75% | |
| 6.25 | 6.75 | 6.15 | 6.70 | +6.35% | |
| 6.40 | 6.55 | 6.05 | 6.30 | -2.33% | |
| 6.45 | 6.75 | 6.35 | 6.45 | 0.00% | |
| 6.55 | 6.75 | 6.00 | 6.45 | +1.57% | |
| 6.50 | 6.60 | 6.05 | 6.35 | -3.05% | |
| 6.40 | 6.95 | 6.35 | 6.55 | +3.15% | |
| 5.95 | 6.50 | 5.85 | 6.35 | +7.63% | |
| 5.95 | 6.10 | 5.75 | 5.90 | -13.24% | |
| 7.75 | 7.85 | 5.65 | 6.80 | -24.02% | |
| 8.85 | 9.15 | 8.80 | 8.95 | +0.56% | |
| 8.90 | 9.00 | 8.80 | 8.90 | -0.56% | |
| 8.80 | 9.15 | 8.80 | 8.95 | +0.56% | |
| 8.80 | 9.00 | 8.80 | 8.90 | +1.14% | |
| 9.15 | 9.20 | 8.75 | 8.80 | -4.86% | |
| 9.20 | 9.50 | 9.00 | 9.25 | +3.35% | |
| 10.05 | 10.05 | 8.95 | 8.95 | -10.50% | |
| 10.40 | 10.50 | 9.80 | 10.00 | -4.31% | |
| 10.65 | 10.75 | 10.45 | 10.45 | -2.79% | |
| 10.55 | 10.80 | 10.55 | 10.75 | +2.38% | |
| 10.45 | 10.65 | 10.45 | 10.50 | +0.96% | |
| 10.35 | 10.45 | 10.20 | 10.40 | +0.97% | |
| 10.20 | 10.50 | 10.20 | 10.30 | -1.44% | |
| 10.55 | 10.80 | 10.25 | 10.45 | -2.34% | |
| 10.60 | 10.95 | 10.60 | 10.70 | -0.93% | |
| 10.75 | 11.00 | 10.40 | 10.80 | -2.26% | |
| 11.35 | 11.45 | 10.95 | 11.05 | -4.33% | |
| 11.55 | 11.70 | 11.35 | 11.55 | -0.86% | |
| 11.35 | 11.70 | 11.25 | 11.65 | +3.10% | |
| 10.85 | 11.45 | 10.85 | 11.30 | +0.44% | |
| 10.80 | 11.40 | 10.75 | 11.25 | -2.17% | |
| 11.70 | 11.90 | 11.30 | 11.50 | -2.95% | |
| 11.75 | 12.15 | 11.45 | 11.85 | +7.24% | |
| 10.90 | 11.15 | 10.80 | 11.05 | +1.84% | |
| 10.70 | 10.90 | 10.40 | 10.85 | +1.88% | |
| 10.50 | 11.00 | 10.50 | 10.65 | -0.47% | |
| 10.90 | 10.90 | 10.55 | 10.70 | +0.47% | |
| 10.75 | 11.05 | 10.40 | 10.65 | -1.84% | |
| 11.20 | 11.25 | 10.70 | 10.85 | -1.81% | |
| 10.95 | 11.25 | 10.65 | 11.05 | 0.00% | |
| 11.25 | 11.35 | 11.00 | 11.05 | -1.78% | |
| 11.70 | 12.15 | 10.95 | 11.25 | -2.17% | |
| 11.50 | 11.70 | 11.40 | 11.50 | +1.32% | |
| 11.15 | 11.55 | 11.10 | 11.35 | +1.79% | |
| 11.05 | 11.25 | 10.90 | 11.15 | +1.36% | |
| 10.90 | 11.20 | 10.70 | 11.00 | +2.80% | |
| 10.65 | 10.85 | 10.40 | 10.70 | +0.94% | |
| 10.35 | 10.80 | 10.25 | 10.60 | +3.41% | |
| 9.90 | 10.30 | 9.75 | 10.25 | +3.54% | |
| 10.10 | 10.20 | 9.80 | 9.90 | -0.50% | |
| 9.85 | 10.10 | 9.65 | 9.95 | 0.00% | |
| 9.90 | 10.10 | 9.80 | 9.95 | +0.51% | |
| 10.20 | 10.20 | 9.75 | 9.90 | -1.00% | |
| 10.15 | 10.15 | 9.75 | 10.00 | 0.00% | |
| 10.15 | 10.35 | 9.80 | 10.00 | -1.96% | |
| 10.35 | 10.40 | 10.10 | 10.20 | -2.39% | |
| 10.65 | 10.95 | 10.30 | 10.45 | -1.88% | |
| 10.45 | 10.90 | 10.40 | 10.65 | +2.40% | |
| 10.50 | 10.65 | 10.35 | 10.40 | -3.26% | |
| 10.75 | 10.90 | 10.65 | 10.75 | 0.00% | |
| 10.40 | 11.05 | 10.40 | 10.75 | +2.38% | |
| 10.65 | 10.75 | 10.45 | 10.50 | -1.41% | |
| 10.60 | 10.80 | 10.45 | 10.65 | +0.95% | |
| 10.70 | 10.85 | 10.40 | 10.55 | -1.86% | |
| 10.45 | 10.80 | 10.40 | 10.75 | +2.87% | |
| 10.20 | 10.80 | 10.15 | 10.45 | +1.95% | |
| 10.35 | 10.45 | 10.15 | 10.25 | -0.97% | |
| 9.80 | 10.60 | 9.80 | 10.35 | +4.02% | |
| 9.30 | 10.10 | 9.30 | 9.95 | +4.74% | |
| 9.25 | 9.90 | 9.15 | 9.50 | +3.26% | |
| 8.80 | 9.20 | 8.75 | 9.20 | +3.37% | |
| 8.65 | 9.00 | 8.65 | 8.90 | +2.30% | |
| 8.75 | 8.80 | 8.60 | 8.70 | -0.57% | |
| 8.60 | 8.85 | 8.60 | 8.75 | +1.16% | |
| 8.65 | 8.70 | 8.30 | 8.65 | 0.00% | |
| 9.40 | 9.40 | 8.50 | 8.65 | -6.49% | |
| 9.50 | 9.65 | 9.20 | 9.25 | -3.14% | |
| 9.50 | 9.65 | 9.50 | 9.55 | +0.53% | |
| 9.40 | 9.55 | 9.25 | 9.50 | +1.60% | |
| 9.65 | 9.65 | 9.30 | 9.35 | -1.58% | |
| 9.45 | 9.55 | 9.30 | 9.50 | +1.06% | |
| 9.50 | 9.60 | 9.25 | 9.40 | -1.05% | |
| 9.50 | 9.80 | 9.45 | 9.50 | +0.53% | |
| 9.45 | 9.80 | 9.40 | 9.45 | 0.00% | |
| 9.05 | 9.50 | 9.05 | 9.45 | +3.28% | |
| 9.20 | 9.25 | 8.80 | 9.15 | +0.55% | |
| 9.05 | 9.15 | 8.95 | 9.10 | +0.55% | |
| 9.00 | 9.25 | 9.00 | 9.05 | 0.00% | |
| 9.30 | 9.30 | 9.00 | 9.05 | -2.69% | |
| 8.80 | 9.40 | 8.75 | 9.30 | +6.29% | |
| 8.55 | 8.90 | 8.50 | 8.75 | +1.74% | |
| 8.65 | 8.80 | 8.40 | 8.60 | -1.15% | |
| 8.65 | 8.75 | 8.60 | 8.70 | +0.58% | |
| 8.60 | 8.80 | 8.45 | 8.65 | 0.00% | |
| 8.40 | 8.70 | 8.30 | 8.65 | +5.49% | |
| 8.50 | 8.50 | 8.05 | 8.20 | -4.09% | |
| 8.05 | 8.55 | 7.95 | 8.55 | +5.56% | |
| 7.90 | 8.40 | 7.85 | 8.10 | +3.85% | |
| 7.95 | 8.10 | 7.75 | 7.80 | -2.50% | |
| 8.15 | 8.35 | 7.90 | 8.00 | -3.03% | |
| 8.65 | 8.65 | 8.20 | 8.25 | -2.94% | |
| 8.70 | 8.75 | 8.40 | 8.50 | -2.86% | |
| 8.85 | 8.90 | 8.60 | 8.75 | -1.13% | |
| 9.00 | 9.15 | 8.75 | 8.85 | -1.67% | |
| 9.45 | 9.70 | 9.00 | 9.00 | -5.76% | |
| 10.05 | 10.10 | 9.35 | 9.55 | -4.50% | |
| 10.25 | 10.75 | 9.95 | 10.00 | -2.44% | |
| 9.85 | 11.25 | 9.85 | 10.25 | -5.96% | |
| 9.85 | 10.95 | 9.75 | 10.90 | +10.66% | |
| 10.35 | 10.50 | 9.85 | 9.85 | -5.29% | |
| 10.65 | 10.75 | 10.35 | 10.40 | -2.80% | |
| 10.65 | 10.90 | 10.50 | 10.70 | -0.93% | |
| 10.75 | 11.00 | 10.65 | 10.80 | -0.92% | |
| 11.00 | 11.35 | 10.85 | 10.90 | -1.80% | |
| 11.45 | 11.65 | 11.00 | 11.10 | -3.06% | |
| 11.80 | 11.85 | 11.45 | 11.45 | -3.38% | |
| 12.00 | 12.10 | 11.85 | 11.85 | -0.42% | |
| 11.80 | 11.95 | 11.60 | 11.90 | +1.28% | |
| 11.30 | 11.75 | 11.25 | 11.75 | +3.98% | |
| 11.60 | 11.70 | 11.30 | 11.30 | -3.00% | |
| 11.50 | 11.85 | 11.40 | 11.65 | +2.64% | |
| 11.60 | 11.60 | 11.30 | 11.35 | -2.16% | |
| 11.55 | 11.70 | 11.25 | 11.60 | +1.31% | |
| 11.40 | 11.90 | 11.30 | 11.45 | +0.44% | |
| 11.30 | 11.80 | 11.20 | 11.40 | -0.87% | |
| 11.50 | 11.65 | 11.40 | 11.50 | +1.32% | |
| 11.75 | 12.00 | 11.35 | 11.35 | -3.40% | |
| 12.35 | 12.50 | 11.75 | 11.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SVC chart for longer ranges.