Service Properties Trust ( SVC) - Price History
Monthly price history for SVC (Service Properties Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $1.73 | $1.73 |
| June 2026 | $1.69 | $1.69 |
| May 2026 | $1.79 | $1.79 |
| April 2026 | $1.55 | $1.55 |
| March 2026 | $1.35 | $1.36 |
| February 2026 | $2.28 | $2.30 |
| January 2026 | $1.98 | $1.99 |
| December 2025 | $1.82 | $1.84 |
| November 2025 | $1.72 | $1.74 |
| October 2025 | $2.12 | $2.14 |
| September 2025 | $2.67 | $2.71 |
| August 2025 | $2.66 | $2.70 |
| July 2025 | $2.59 | $2.63 |
| June 2025 | $2.34 | $2.39 |
| May 2025 | $2.28 | $2.32 |
| April 2025 | $1.76 | $1.80 |
| March 2025 | $2.55 | $2.61 |
| February 2025 | $2.91 | $2.98 |
| January 2025 | $2.78 | $2.85 |
| December 2024 | $2.47 | $2.54 |
| November 2024 | $2.70 | $2.78 |
| October 2024 | $3.11 | $3.20 |
| September 2024 | $4.42 | $4.56 |
| August 2024 | $4.54 | $4.69 |
| July 2024 | $5.50 | $5.67 |
| June 2024 | $4.81 | $5.14 |
| May 2024 | $5.04 | $5.38 |
| April 2024 | $5.74 | $6.13 |
| March 2024 | $6.14 | $6.78 |
| February 2024 | $6.16 | $6.80 |
| January 2024 | $7 | $7.73 |
| December 2023 | $7.54 | $8.54 |
| November 2023 | $6.32 | $7.15 |
| October 2023 | $6.40 | $7.25 |
| September 2023 | $6.61 | $7.69 |
| August 2023 | $7.10 | $8.26 |
| July 2023 | $7.30 | $8.49 |
| June 2023 | $7.30 | $8.69 |
| May 2023 | $6.90 | $8.21 |
| April 2023 | $7.37 | $8.77 |
| March 2023 | $8.19 | $9.96 |
| February 2023 | $9.03 | $10.98 |
| January 2023 | $7.32 | $8.91 |
| December 2022 | $5.84 | $7.29 |
| November 2022 | $6.29 | $7.85 |
| October 2022 | $6.50 | $8.11 |
| September 2022 | $4.05 | $5.19 |
| August 2022 | $5.34 | $6.84 |
| July 2022 | $5.11 | $6.54 |
| June 2022 | $4.08 | $5.23 |
| May 2022 | $4.93 | $6.33 |
| April 2022 | $6.33 | $8.12 |
| March 2022 | $6.88 | $8.83 |
| February 2022 | $6.72 | $8.63 |
| January 2022 | $6.66 | $8.55 |
| December 2021 | $6.84 | $8.79 |
| November 2021 | $6.62 | $8.51 |
| October 2021 | $8.38 | $10.77 |
| September 2021 | $8.71 | $11.21 |
| August 2021 | $8.88 | $11.43 |
| July 2021 | $8.65 | $11.13 |
| June 2021 | $9.78 | $12.60 |
| May 2021 | $9.75 | $12.56 |
| April 2021 | $9.56 | $12.32 |
| March 2021 | $9.20 | $11.86 |
| February 2021 | $9.96 | $12.84 |
| January 2021 | $8.23 | $10.61 |
| December 2020 | $8.90 | $11.49 |
| November 2020 | $9.19 | $11.86 |
| October 2020 | $5.59 | $7.21 |
| September 2020 | $6.15 | $7.95 |
| August 2020 | $6.36 | $8.21 |
| July 2020 | $5.19 | $6.70 |
| June 2020 | $5.48 | $7.09 |
| May 2020 | $5.22 | $6.75 |
| April 2020 | $5.36 | $6.93 |
| March 2020 | $4.17 | $5.40 |
| February 2020 | $13.95 | $18.08 |
| January 2020 | $16.65 | $21.58 |
| December 2019 | $18.35 | $24.33 |
| November 2019 | $17.56 | $23.29 |
| October 2019 | $19.08 | $25.30 |
| September 2019 | $19.04 | $25.79 |
| August 2019 | $17.83 | $24.14 |
| July 2019 | $18.25 | $24.71 |
| June 2019 | $18.06 | $25 |
| May 2019 | $17.97 | $24.87 |
| April 2019 | $18.78 | $26 |
| March 2019 | $18.62 | $26.31 |
| February 2019 | $19.16 | $27.07 |
| January 2019 | $18.86 | $26.66 |
| December 2018 | $16.55 | $23.88 |
| November 2018 | $18.60 | $26.84 |
| October 2018 | $17.76 | $25.62 |
| September 2018 | $19.59 | $28.84 |
| August 2018 | $19.69 | $28.99 |
| July 2018 | $19.20 | $28.27 |
| June 2018 | $19.07 | $28.61 |
| May 2018 | $19.30 | $28.95 |
| April 2018 | $16.59 | $24.88 |
| March 2018 | $16.54 | $25.34 |
| February 2018 | $16.60 | $25.44 |
| January 2018 | $18.54 | $28.41 |
| December 2017 | $19.14 | $29.85 |
| November 2017 | $19.23 | $29.99 |
| October 2017 | $18.32 | $28.58 |
| September 2017 | $17.94 | $28.49 |
| August 2017 | $17.23 | $27.36 |
| July 2017 | $18.30 | $29.06 |
| June 2017 | $18.03 | $29.15 |
| May 2017 | $17.89 | $28.92 |
| April 2017 | $19.69 | $31.83 |
| March 2017 | $19.19 | $31.53 |
| February 2017 | $19.34 | $31.78 |
| January 2017 | $18.95 | $31.13 |
| December 2016 | $19.01 | $31.74 |
| November 2016 | $17.37 | $29 |
| October 2016 | $16.39 | $27.36 |
| September 2016 | $17.49 | $29.72 |
| August 2016 | $17.94 | $30.49 |
| July 2016 | $18.78 | $31.91 |
| June 2016 | $16.68 | $28.80 |
| May 2016 | $14.82 | $25.60 |
| April 2016 | $14.82 | $25.59 |
| March 2016 | $15.09 | $26.56 |
| February 2016 | $13.80 | $24.28 |
| January 2016 | $13.40 | $23.59 |
| December 2015 | $14.53 | $26.15 |
| November 2015 | $15.32 | $27.56 |
| October 2015 | $14.80 | $26.64 |
| September 2015 | $13.86 | $25.38 |
| August 2015 | $13.94 | $25.52 |
| July 2015 | $14.86 | $27.21 |
| June 2015 | $15.36 | $28.60 |
| May 2015 | $16.08 | $29.96 |
| April 2015 | $16.03 | $29.85 |
| March 2015 | $17.30 | $32.74 |
| February 2015 | $16.16 | $30.58 |
| January 2015 | $17.09 | $32.34 |
| December 2014 | $16.01 | $30.76 |
| November 2014 | $15.80 | $30.37 |
| October 2014 | $15.29 | $29.38 |
| September 2014 | $13.64 | $26.65 |
| August 2014 | $14.95 | $29.21 |
| July 2014 | $14.51 | $28.35 |
| June 2014 | $15.19 | $30.17 |
| May 2014 | $14.50 | $28.79 |
| April 2014 | $15.02 | $29.82 |
| March 2014 | $14.12 | $28.50 |
| February 2014 | $13.03 | $26.30 |
| January 2014 | $12.63 | $25.50 |
| December 2013 | $13.05 | $26.82 |
| November 2013 | $13.12 | $26.96 |
| October 2013 | $14.19 | $29.16 |
| September 2013 | $13.45 | $28.08 |
| August 2013 | $12.84 | $26.81 |
| July 2013 | $13.54 | $28.27 |
| June 2013 | $12.29 | $26.08 |
| May 2013 | $13.65 | $28.96 |
| April 2013 | $13.76 | $29.19 |
| March 2013 | $12.62 | $27.23 |
| February 2013 | $12.28 | $26.50 |
| January 2013 | $11.60 | $25.03 |
| December 2012 | $10.58 | $23.24 |
| November 2012 | $10.25 | $22.53 |
| October 2012 | $10.44 | $22.94 |
| September 2012 | $10.53 | $23.60 |
| August 2012 | $10.66 | $23.89 |
| July 2012 | $10.75 | $24.08 |
| June 2012 | $10.77 | $24.58 |
| May 2012 | $10.22 | $23.33 |
| April 2012 | $11.99 | $27.37 |
| March 2012 | $11.32 | $26.27 |
| February 2012 | $10.57 | $24.54 |
| January 2012 | $10.36 | $24.05 |
| December 2011 | $9.65 | $22.80 |
| November 2011 | $9.25 | $21.86 |
| October 2011 | $10.09 | $23.85 |
| September 2011 | $8.74 | $21.07 |
| August 2011 | $9.67 | $23.30 |
| July 2011 | $10.40 | $25.06 |
| June 2011 | $9.81 | $24.07 |
| May 2011 | $9.98 | $24.49 |
| April 2011 | $9.77 | $23.97 |
| March 2011 | $9.19 | $22.97 |
| February 2011 | $9.13 | $22.82 |
| January 2011 | $9.87 | $24.68 |
| December 2010 | $8.99 | $22.86 |
| November 2010 | $8.63 | $21.95 |
| October 2010 | $8.90 | $22.64 |
| September 2010 | $8.54 | $22.16 |
| August 2010 | $7.48 | $19.40 |
| July 2010 | $7.83 | $20.29 |
| June 2010 | $7.90 | $20.94 |
| May 2010 | $8.42 | $22.33 |
| April 2010 | $9.92 | $26.29 |
| March 2010 | $8.82 | $23.77 |
| February 2010 | $8.09 | $21.80 |
| January 2010 | $8.15 | $21.95 |
| December 2009 | $8.57 | $23.53 |
| November 2009 | $7.01 | $19.26 |
| October 2009 | $6.98 | $19.16 |
| September 2009 | $7.36 | $20.22 |
| August 2009 | $6.58 | $18.08 |
| July 2009 | $5.70 | $15.67 |
| June 2009 | $4.30 | $11.80 |
| May 2009 | $5.05 | $13.86 |
| April 2009 | $4.42 | $12.15 |
| March 2009 | $4.34 | $11.91 |
| February 2009 | $4.12 | $11.31 |
| January 2009 | $4.85 | $13.32 |
| December 2008 | $5.09 | $14.76 |
| November 2008 | $3.92 | $11.37 |
| October 2008 | $3.47 | $10.07 |
| September 2008 | $6.54 | $20.36 |
| August 2008 | $7.23 | $22.51 |
| July 2008 | $6.79 | $21.14 |
| June 2008 | $7.54 | $24.27 |
| May 2008 | $9.56 | $30.76 |
| April 2008 | $9.90 | $31.89 |
| March 2008 | $10.25 | $33.76 |
| February 2008 | $10.94 | $36.05 |
| January 2008 | $10.22 | $33.69 |
| December 2007 | $9.46 | $31.98 |
| November 2007 | $10.73 | $36.26 |
| October 2007 | $11.63 | $39.30 |
| September 2007 | $11.72 | $40.34 |
| August 2007 | $11.38 | $39.16 |
| July 2007 | $11.06 | $38.07 |
| June 2007 | $11.75 | $41.17 |
| May 2007 | $12.59 | $44.10 |
| April 2007 | $12.90 | $45.18 |
| March 2007 | $13.04 | $46.44 |
| February 2007 | $12.85 | $45.75 |
| January 2007 | $11.93 | $45.46 |
| December 2006 | $11.44 | $44.28 |
| November 2006 | $12.08 | $46.76 |
| October 2006 | $11.66 | $45.14 |
| September 2006 | $11.18 | $43.97 |
| August 2006 | $10.97 | $43.15 |
| July 2006 | $10.32 | $40.59 |
| June 2006 | $10.23 | $40.91 |
| May 2006 | $9.82 | $39.28 |
| April 2006 | $10.04 | $40.15 |
| March 2006 | $10 | $40.68 |
| February 2006 | $10.19 | $41.46 |
| January 2006 | $9.81 | $39.94 |
| December 2005 | $9.02 | $37.36 |
| November 2005 | $9.27 | $38.37 |
| October 2005 | $8.93 | $36.98 |
| September 2005 | $9.46 | $39.93 |
| August 2005 | $9.58 | $40.39 |
| July 2005 | $9.80 | $41.36 |
| June 2005 | $9.57 | $41.05 |
| May 2005 | $9.54 | $40.91 |
| April 2005 | $9.08 | $38.92 |
| March 2005 | $8.62 | $37.62 |
| February 2005 | $8.85 | $38.63 |
| January 2005 | $9.10 | $39.73 |
| December 2004 | $9.82 | $42.85 |
| November 2004 | $9.44 | $41.86 |
| October 2004 | $9 | $39.92 |
| September 2004 | $8.78 | $39.58 |
| August 2004 | $8.67 | $39.08 |
| July 2004 | $8.24 | $37.15 |
| June 2004 | $8.60 | $39.40 |
| May 2004 | $8.32 | $38.13 |
| April 2004 | $7.94 | $36.41 |
| March 2004 | $9.26 | $43.22 |
| February 2004 | $8.68 | $40.52 |
| January 2004 | $8.35 | $38.99 |
| December 2003 | $8.24 | $38.46 |
| November 2003 | $7.76 | $36.84 |
| October 2003 | $7.19 | $34.16 |
| September 2003 | $6.74 | $32.68 |
| August 2003 | $5.99 | $29.01 |
| July 2003 | $6.06 | $29.36 |
| June 2003 | $5.87 | $29.11 |
| May 2003 | $5.94 | $29.43 |
| April 2003 | $5.42 | $26.84 |
| March 2003 | $5.60 | $28.46 |
| February 2003 | $5.60 | $28.47 |
| January 2003 | $5.94 | $30.18 |
| December 2002 | $6.31 | $32.79 |
| November 2002 | $6.11 | $31.77 |
| October 2002 | $5.86 | $30.48 |
| September 2002 | $5.80 | $30.85 |
| August 2002 | $6.08 | $32.31 |
| July 2002 | $5.89 | $31.32 |
| June 2002 | $6.24 | $34 |
| May 2002 | $6.04 | $32.91 |
| April 2002 | $5.82 | $31.67 |
| March 2002 | $5.76 | $31.98 |
| February 2002 | $5.35 | $29.72 |
| January 2002 | $5.01 | $27.85 |
| December 2001 | $4.83 | $27.48 |
| November 2001 | $4.49 | $25.55 |
| October 2001 | $4.06 | $23.11 |
| September 2001 | $3.84 | $22.43 |
| August 2001 | $4.54 | $26.57 |
| July 2001 | $4.47 | $26.13 |
| June 2001 | $4.43 | $26.55 |
| May 2001 | $4.24 | $25.38 |
| April 2001 | $4.10 | $24.55 |
| March 2001 | $4 | $24.59 |
| February 2001 | $3.93 | $24.17 |
| January 2001 | $3.86 | $23.76 |
| December 2000 | $3.33 | $21.08 |
| November 2000 | $3.18 | $20.14 |
| October 2000 | $3.17 | $20.09 |
| September 2000 | $3.33 | $21.78 |
| August 2000 | $3.31 | $21.66 |
| July 2000 | $3.53 | $23.06 |
| June 2000 | $3.13 | $21.02 |
| May 2000 | $3.19 | $21.43 |
| April 2000 | $3.08 | $20.73 |
| March 2000 | $2.72 | $18.86 |
| February 2000 | $2.60 | $18.05 |
| January 2000 | $2.63 | $18.22 |
| December 1999 | $2.48 | $17.76 |
| November 1999 | $2.40 | $17.23 |
| October 1999 | $2.74 | $19.68 |
| September 1999 | $2.79 | $20.67 |
| August 1999 | $3.38 | $25.04 |
| July 1999 | $3.43 | $25.38 |
| June 1999 | $3.33 | $25.27 |
| May 1999 | $3.33 | $25.27 |
| April 1999 | $3.54 | $26.84 |
| March 1999 | $3.24 | $25.21 |
| February 1999 | $3.08 | $23.99 |
| January 1999 | $3.20 | $24.86 |
| December 1998 | $2.89 | $22.47 |
| November 1998 | $3.03 | $24.22 |
| October 1998 | $3.08 | $24.63 |
| September 1998 | $3.41 | $27.89 |
| August 1998 | $3.13 | $25.62 |
| July 1998 | $3.30 | $26.96 |
| June 1998 | $3.59 | $29.93 |
| May 1998 | $3.49 | $29.11 |
| April 1998 | $3.59 | $29.93 |
| March 1998 | $3.88 | $33.01 |
| February 1998 | $3.84 | $32.60 |
| January 1998 | $3.75 | $31.85 |
| December 1997 | $3.60 | $30.62 |
| November 1997 | $3.82 | $33.13 |
| October 1997 | $3.82 | $33.13 |
| September 1997 | $3.74 | $32.95 |
| August 1997 | $3.54 | $31.21 |
| July 1997 | $3.38 | $29.81 |
| June 1997 | $3.18 | $28.53 |
| May 1997 | $3.30 | $29.58 |
| April 1997 | $3.20 | $28.76 |
| March 1997 | $3.12 | $28.53 |
| February 1997 | $3.30 | $30.16 |
| January 1997 | $3.16 | $28.88 |
| December 1996 | $2.95 | $27.02 |
| November 1996 | $2.70 | $25.15 |
| October 1996 | $2.61 | $24.34 |
| September 1996 | $2.61 | $24.92 |
| August 1996 | $2.61 | $24.92 |
| July 1996 | $2.57 | $24.57 |
| June 1996 | $2.55 | $24.92 |
| May 1996 | $2.48 | $24.22 |
| April 1996 | $2.42 | $23.64 |
| March 1996 | $2.50 | $24.92 |
| February 1996 | $2.59 | $25.85 |
| January 1996 | $2.45 | $24.45 |
| December 1995 | $2.50 | $24.92 |
| November 1995 | $2.33 | $24.34 |
| October 1995 | $2.34 | $24.45 |
| September 1995 | $2.32 | $24.45 |
| August 1995 | $2.21 | $23.29 |
SVC
Price: $1.73
52 week price:
Dividend Yield: 2.55%
5-year range yield:
Forward Dividend Yield: 2.38%
Payout Ratio: -66.12%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -1.44 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 370988
Market Capitalization: 260.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%