Service Properties Trust ( SVC) - Price History
Monthly price history for SVC (Service Properties Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $7.15 | $7.15 |
| September 2026 | $6.44 | $6.44 |
| August 2026 | $7.80 | $7.80 |
| July 2026 | $8.03 | $8.03 |
| June 2026 | $8.40 | $1.69 |
| May 2026 | $8.90 | $1.79 |
| April 2026 | $7.70 | $1.55 |
| March 2026 | $6.69 | $1.36 |
| February 2026 | $11.36 | $2.30 |
| January 2026 | $9.83 | $1.99 |
| December 2025 | $9.04 | $1.84 |
| November 2025 | $8.55 | $1.74 |
| October 2025 | $10.52 | $2.14 |
| September 2025 | $13.26 | $2.71 |
| August 2025 | $13.21 | $2.70 |
| July 2025 | $12.87 | $2.63 |
| June 2025 | $11.65 | $2.39 |
| May 2025 | $11.31 | $2.32 |
| April 2025 | $8.77 | $1.80 |
| March 2025 | $12.65 | $2.61 |
| February 2025 | $14.45 | $2.98 |
| January 2025 | $13.82 | $2.85 |
| December 2024 | $12.27 | $2.54 |
| November 2024 | $13.43 | $2.78 |
| October 2024 | $15.46 | $3.20 |
| September 2024 | $21.97 | $4.56 |
| August 2024 | $22.59 | $4.69 |
| July 2024 | $27.31 | $5.67 |
| June 2024 | $23.92 | $5.14 |
| May 2024 | $25.04 | $5.38 |
| April 2024 | $28.53 | $6.13 |
| March 2024 | $30.53 | $6.78 |
| February 2024 | $30.62 | $6.80 |
| January 2024 | $34.81 | $7.73 |
| December 2023 | $37.50 | $8.54 |
| November 2023 | $31.40 | $7.15 |
| October 2023 | $31.84 | $7.25 |
| September 2023 | $32.85 | $7.69 |
| August 2023 | $35.28 | $8.26 |
| July 2023 | $36.26 | $8.49 |
| June 2023 | $36.29 | $8.69 |
| May 2023 | $34.29 | $8.21 |
| April 2023 | $36.63 | $8.77 |
| March 2023 | $40.70 | $9.96 |
| February 2023 | $44.87 | $10.98 |
| January 2023 | $36.41 | $8.91 |
| December 2022 | $29.05 | $7.29 |
| November 2022 | $31.29 | $7.85 |
| October 2022 | $32.32 | $8.11 |
| September 2022 | $20.14 | $5.19 |
| August 2022 | $26.54 | $6.84 |
| July 2022 | $25.38 | $6.54 |
| June 2022 | $20.26 | $5.23 |
| May 2022 | $24.53 | $6.33 |
| April 2022 | $31.46 | $8.12 |
| March 2022 | $34.18 | $8.83 |
| February 2022 | $33.40 | $8.63 |
| January 2022 | $33.09 | $8.55 |
| December 2021 | $33.98 | $8.79 |
| November 2021 | $32.90 | $8.51 |
| October 2021 | $41.64 | $10.77 |
| September 2021 | $43.30 | $11.21 |
| August 2021 | $44.15 | $11.43 |
| July 2021 | $42.99 | $11.13 |
| June 2021 | $48.62 | $12.60 |
| May 2021 | $48.47 | $12.56 |
| April 2021 | $47.52 | $12.32 |
| March 2021 | $45.73 | $11.86 |
| February 2021 | $49.51 | $12.84 |
| January 2021 | $40.91 | $10.61 |
| December 2020 | $44.26 | $11.49 |
| November 2020 | $45.69 | $11.86 |
| October 2020 | $27.78 | $7.21 |
| September 2020 | $30.59 | $7.95 |
| August 2020 | $31.59 | $8.21 |
| July 2020 | $25.78 | $6.70 |
| June 2020 | $27.24 | $7.09 |
| May 2020 | $25.94 | $6.75 |
| April 2020 | $26.63 | $6.93 |
| March 2020 | $20.71 | $5.40 |
| February 2020 | $69.35 | $18.08 |
| January 2020 | $82.78 | $21.58 |
| December 2019 | $91.20 | $24.33 |
| November 2019 | $87.30 | $23.29 |
| October 2019 | $94.84 | $25.30 |
| September 2019 | $94.67 | $25.79 |
| August 2019 | $88.61 | $24.14 |
| July 2019 | $90.70 | $24.71 |
| June 2019 | $89.79 | $25 |
| May 2019 | $89.32 | $24.87 |
| April 2019 | $93.38 | $26 |
| March 2019 | $92.55 | $26.31 |
| February 2019 | $95.22 | $27.07 |
| January 2019 | $93.78 | $26.66 |
| December 2018 | $82.28 | $23.88 |
| November 2018 | $92.48 | $26.84 |
| October 2018 | $88.27 | $25.62 |
| September 2018 | $97.38 | $28.84 |
| August 2018 | $97.88 | $28.99 |
| July 2018 | $95.45 | $28.27 |
| June 2018 | $94.81 | $28.61 |
| May 2018 | $95.94 | $28.95 |
| April 2018 | $82.45 | $24.88 |
| March 2018 | $82.21 | $25.34 |
| February 2018 | $82.53 | $25.44 |
| January 2018 | $92.16 | $28.41 |
| December 2017 | $95.14 | $29.85 |
| November 2017 | $95.58 | $29.99 |
| October 2017 | $91.09 | $28.58 |
| September 2017 | $89.19 | $28.49 |
| August 2017 | $85.65 | $27.36 |
| July 2017 | $90.97 | $29.06 |
| June 2017 | $89.64 | $29.15 |
| May 2017 | $88.93 | $28.92 |
| April 2017 | $97.88 | $31.83 |
| March 2017 | $95.41 | $31.53 |
| February 2017 | $96.16 | $31.78 |
| January 2017 | $94.20 | $31.13 |
| December 2016 | $94.51 | $31.74 |
| November 2016 | $86.33 | $29 |
| October 2016 | $81.46 | $27.36 |
| September 2016 | $86.95 | $29.72 |
| August 2016 | $89.20 | $30.49 |
| July 2016 | $93.36 | $31.91 |
| June 2016 | $82.90 | $28.80 |
| May 2016 | $73.69 | $25.60 |
| April 2016 | $73.66 | $25.59 |
| March 2016 | $75.02 | $26.56 |
| February 2016 | $68.58 | $24.28 |
| January 2016 | $66.63 | $23.59 |
| December 2015 | $72.25 | $26.15 |
| November 2015 | $76.14 | $27.56 |
| October 2015 | $73.59 | $26.64 |
| September 2015 | $68.91 | $25.38 |
| August 2015 | $69.28 | $25.52 |
| July 2015 | $73.86 | $27.21 |
| June 2015 | $76.33 | $28.60 |
| May 2015 | $79.96 | $29.96 |
| April 2015 | $79.66 | $29.85 |
| March 2015 | $86 | $32.74 |
| February 2015 | $80.32 | $30.58 |
| January 2015 | $84.96 | $32.34 |
| December 2014 | $79.59 | $30.76 |
| November 2014 | $78.56 | $30.37 |
| October 2014 | $76.02 | $29.38 |
| September 2014 | $67.78 | $26.65 |
| August 2014 | $74.29 | $29.21 |
| July 2014 | $72.12 | $28.35 |
| June 2014 | $75.51 | $30.17 |
| May 2014 | $72.06 | $28.79 |
| April 2014 | $74.64 | $29.82 |
| March 2014 | $70.18 | $28.50 |
| February 2014 | $64.76 | $26.30 |
| January 2014 | $62.80 | $25.50 |
| December 2013 | $64.89 | $26.82 |
| November 2013 | $65.22 | $26.96 |
| October 2013 | $70.53 | $29.16 |
| September 2013 | $66.87 | $28.08 |
| August 2013 | $63.84 | $26.81 |
| July 2013 | $67.32 | $28.27 |
| June 2013 | $61.10 | $26.08 |
| May 2013 | $67.84 | $28.96 |
| April 2013 | $68.37 | $29.19 |
| March 2013 | $62.74 | $27.23 |
| February 2013 | $61.04 | $26.50 |
| January 2013 | $57.66 | $25.03 |
| December 2012 | $52.57 | $23.24 |
| November 2012 | $50.96 | $22.53 |
| October 2012 | $51.90 | $22.94 |
| September 2012 | $52.35 | $23.60 |
| August 2012 | $52.99 | $23.89 |
| July 2012 | $53.43 | $24.08 |
| June 2012 | $53.52 | $24.58 |
| May 2012 | $50.80 | $23.33 |
| April 2012 | $59.60 | $27.37 |
| March 2012 | $56.25 | $26.27 |
| February 2012 | $52.56 | $24.54 |
| January 2012 | $51.49 | $24.05 |
| December 2011 | $47.95 | $22.80 |
| November 2011 | $45.97 | $21.86 |
| October 2011 | $50.14 | $23.85 |
| September 2011 | $43.46 | $21.07 |
| August 2011 | $48.06 | $23.30 |
| July 2011 | $51.69 | $25.06 |
| June 2011 | $48.75 | $24.07 |
| May 2011 | $49.62 | $24.49 |
| April 2011 | $48.55 | $23.97 |
| March 2011 | $45.69 | $22.97 |
| February 2011 | $45.39 | $22.82 |
| January 2011 | $49.08 | $24.68 |
| December 2010 | $44.68 | $22.86 |
| November 2010 | $42.89 | $21.95 |
| October 2010 | $44.23 | $22.64 |
| September 2010 | $42.48 | $22.16 |
| August 2010 | $37.19 | $19.40 |
| July 2010 | $38.90 | $20.29 |
| June 2010 | $39.27 | $20.94 |
| May 2010 | $41.88 | $22.33 |
| April 2010 | $49.31 | $26.29 |
| March 2010 | $43.84 | $23.77 |
| February 2010 | $40.22 | $21.80 |
| January 2010 | $40.49 | $21.95 |
| December 2009 | $42.58 | $23.53 |
| November 2009 | $34.86 | $19.26 |
| October 2009 | $34.68 | $19.16 |
| September 2009 | $36.58 | $20.22 |
| August 2009 | $32.72 | $18.08 |
| July 2009 | $28.36 | $15.67 |
| June 2009 | $21.35 | $11.80 |
| May 2009 | $25.09 | $13.86 |
| April 2009 | $21.98 | $12.15 |
| March 2009 | $21.55 | $11.91 |
| February 2009 | $20.47 | $11.31 |
| January 2009 | $24.10 | $13.32 |
| December 2008 | $25.30 | $14.76 |
| November 2008 | $19.50 | $11.37 |
| October 2008 | $17.27 | $10.07 |
| September 2008 | $32.53 | $20.36 |
| August 2008 | $35.96 | $22.51 |
| July 2008 | $33.77 | $21.14 |
| June 2008 | $37.48 | $24.27 |
| May 2008 | $47.50 | $30.76 |
| April 2008 | $49.23 | $31.89 |
| March 2008 | $50.93 | $33.76 |
| February 2008 | $54.39 | $36.05 |
| January 2008 | $50.83 | $33.69 |
| December 2007 | $47.03 | $31.98 |
| November 2007 | $53.34 | $36.26 |
| October 2007 | $57.81 | $39.30 |
| September 2007 | $58.26 | $40.34 |
| August 2007 | $56.55 | $39.16 |
| July 2007 | $54.98 | $38.07 |
| June 2007 | $58.41 | $41.17 |
| May 2007 | $62.57 | $44.10 |
| April 2007 | $64.10 | $45.18 |
| March 2007 | $64.83 | $46.44 |
| February 2007 | $63.86 | $45.75 |
| January 2007 | $62.62 | $45.46 |
| December 2006 | $60.04 | $44.28 |
| November 2006 | $63.40 | $46.76 |
| October 2006 | $61.22 | $45.14 |
| September 2006 | $58.70 | $43.97 |
| August 2006 | $57.60 | $43.15 |
| July 2006 | $54.18 | $40.59 |
| June 2006 | $53.71 | $40.91 |
| May 2006 | $51.57 | $39.28 |
| April 2006 | $52.71 | $40.15 |
| March 2006 | $52.49 | $40.68 |
| February 2006 | $53.49 | $41.46 |
| January 2006 | $51.53 | $39.94 |
| December 2005 | $47.37 | $37.36 |
| November 2005 | $48.66 | $38.37 |
| October 2005 | $46.90 | $36.98 |
| September 2005 | $49.70 | $39.93 |
| August 2005 | $50.28 | $40.39 |
| July 2005 | $51.48 | $41.36 |
| June 2005 | $50.27 | $41.05 |
| May 2005 | $50.10 | $40.91 |
| April 2005 | $47.66 | $38.92 |
| March 2005 | $45.25 | $37.62 |
| February 2005 | $46.48 | $38.63 |
| January 2005 | $47.80 | $39.73 |
| December 2004 | $51.55 | $42.85 |
| November 2004 | $49.59 | $41.86 |
| October 2004 | $47.28 | $39.92 |
| September 2004 | $46.11 | $39.58 |
| August 2004 | $45.52 | $39.08 |
| July 2004 | $43.28 | $37.15 |
| June 2004 | $45.13 | $39.40 |
| May 2004 | $43.67 | $38.13 |
| April 2004 | $41.70 | $36.41 |
| March 2004 | $48.62 | $43.22 |
| February 2004 | $45.58 | $40.52 |
| January 2004 | $43.85 | $38.99 |
| December 2003 | $43.25 | $38.46 |
| November 2003 | $40.73 | $36.84 |
| October 2003 | $37.76 | $34.16 |
| September 2003 | $35.42 | $32.68 |
| August 2003 | $31.44 | $29.01 |
| July 2003 | $31.82 | $29.36 |
| June 2003 | $30.84 | $29.11 |
| May 2003 | $31.18 | $29.43 |
| April 2003 | $28.43 | $26.84 |
| March 2003 | $29.39 | $28.46 |
| February 2003 | $29.40 | $28.47 |
| January 2003 | $31.17 | $30.18 |
| December 2002 | $33.12 | $32.79 |
| November 2002 | $32.08 | $31.77 |
| October 2002 | $30.78 | $30.48 |
| September 2002 | $30.47 | $30.85 |
| August 2002 | $31.91 | $32.31 |
| July 2002 | $30.93 | $31.32 |
| June 2002 | $32.79 | $34 |
| May 2002 | $31.74 | $32.91 |
| April 2002 | $30.55 | $31.67 |
| March 2002 | $30.23 | $31.98 |
| February 2002 | $28.09 | $29.72 |
| January 2002 | $26.33 | $27.85 |
| December 2001 | $25.36 | $27.48 |
| November 2001 | $23.58 | $25.55 |
| October 2001 | $21.33 | $23.11 |
| September 2001 | $20.14 | $22.43 |
| August 2001 | $23.85 | $26.57 |
| July 2001 | $23.46 | $26.13 |
| June 2001 | $23.26 | $26.55 |
| May 2001 | $22.24 | $25.38 |
| April 2001 | $21.50 | $24.55 |
| March 2001 | $20.98 | $24.59 |
| February 2001 | $20.62 | $24.17 |
| January 2001 | $20.26 | $23.76 |
| December 2000 | $17.47 | $21.08 |
| November 2000 | $16.69 | $20.14 |
| October 2000 | $16.65 | $20.09 |
| September 2000 | $17.49 | $21.78 |
| August 2000 | $17.40 | $21.66 |
| July 2000 | $18.52 | $23.06 |
| June 2000 | $16.41 | $21.02 |
| May 2000 | $16.73 | $21.43 |
| April 2000 | $16.18 | $20.73 |
| March 2000 | $14.27 | $18.86 |
| February 2000 | $13.66 | $18.05 |
| January 2000 | $13.79 | $18.22 |
| December 1999 | $13 | $17.76 |
| November 1999 | $12.61 | $17.23 |
| October 1999 | $14.40 | $19.68 |
| September 1999 | $14.66 | $20.67 |
| August 1999 | $17.76 | $25.04 |
| July 1999 | $18.01 | $25.38 |
| June 1999 | $17.48 | $25.27 |
| May 1999 | $17.48 | $25.27 |
| April 1999 | $18.56 | $26.84 |
| March 1999 | $17.02 | $25.21 |
| February 1999 | $16.20 | $23.99 |
| January 1999 | $16.79 | $24.86 |
| December 1998 | $15.18 | $22.47 |
| November 1998 | $15.93 | $24.22 |
| October 1998 | $16.20 | $24.63 |
| September 1998 | $17.91 | $27.89 |
| August 1998 | $16.46 | $25.62 |
| July 1998 | $17.32 | $26.96 |
| June 1998 | $18.84 | $29.93 |
| May 1998 | $18.33 | $29.11 |
| April 1998 | $18.84 | $29.93 |
| March 1998 | $20.40 | $33.01 |
| February 1998 | $20.15 | $32.60 |
| January 1998 | $19.68 | $31.85 |
| December 1997 | $18.92 | $30.62 |
| November 1997 | $20.08 | $33.13 |
| October 1997 | $20.08 | $33.13 |
| September 1997 | $19.65 | $32.95 |
| August 1997 | $18.61 | $31.21 |
| July 1997 | $17.78 | $29.81 |
| June 1997 | $16.69 | $28.53 |
| May 1997 | $17.30 | $29.58 |
| April 1997 | $16.83 | $28.76 |
| March 1997 | $16.38 | $28.53 |
| February 1997 | $17.32 | $30.16 |
| January 1997 | $16.58 | $28.88 |
| December 1996 | $15.51 | $27.02 |
| November 1996 | $14.15 | $25.15 |
| October 1996 | $13.69 | $24.34 |
| September 1996 | $13.71 | $24.92 |
| August 1996 | $13.71 | $24.92 |
| July 1996 | $13.52 | $24.57 |
| June 1996 | $13.41 | $24.92 |
| May 1996 | $13.03 | $24.22 |
| April 1996 | $12.72 | $23.64 |
| March 1996 | $13.11 | $24.92 |
| February 1996 | $13.60 | $25.85 |
| January 1996 | $12.87 | $24.45 |
| December 1995 | $13.11 | $24.92 |
| November 1995 | $12.47 | $24.34 |
| October 1995 | $12.52 | $24.45 |
| September 1995 | $12.41 | $24.45 |
| August 1995 | $11.82 | $23.29 |
SVC
Price: $7.15
52 week price:
Dividend Yield: 3.22%
5-year range yield:
Forward Dividend Yield: 2.80%
Payout Ratio: -66.12%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -24.55 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 370988
Market Capitalization: 926.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%