Service Properties Trust - Shar - Price History
Monthly price history for SVC (Service Properties Trust - Shar)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.60 | $6.60 |
| March 2024 | $6.78 | $6.78 |
| February 2024 | $6.80 | $6.80 |
| January 2024 | $7.73 | $7.73 |
| December 2023 | $8.33 | $8.54 |
| November 2023 | $6.97 | $7.15 |
| October 2023 | $7.07 | $7.25 |
| September 2023 | $7.30 | $7.69 |
| August 2023 | $7.84 | $8.26 |
| July 2023 | $8.05 | $8.49 |
| June 2023 | $8.06 | $8.69 |
| May 2023 | $7.62 | $8.21 |
| April 2023 | $8.13 | $8.77 |
| March 2023 | $9.04 | $9.96 |
| February 2023 | $9.96 | $10.98 |
| January 2023 | $8.09 | $8.91 |
| December 2022 | $6.45 | $7.29 |
| November 2022 | $6.95 | $7.85 |
| October 2022 | $7.18 | $8.11 |
| September 2022 | $4.47 | $5.19 |
| August 2022 | $5.90 | $6.84 |
| July 2022 | $5.64 | $6.54 |
| June 2022 | $4.50 | $5.23 |
| May 2022 | $5.45 | $6.33 |
| April 2022 | $6.99 | $8.12 |
| March 2022 | $7.59 | $8.83 |
| February 2022 | $7.42 | $8.63 |
| January 2022 | $7.35 | $8.55 |
| December 2021 | $7.55 | $8.79 |
| November 2021 | $7.31 | $8.51 |
| October 2021 | $9.25 | $10.77 |
| September 2021 | $9.62 | $11.21 |
| August 2021 | $9.80 | $11.43 |
| July 2021 | $9.55 | $11.13 |
| June 2021 | $10.80 | $12.60 |
| May 2021 | $10.76 | $12.56 |
| April 2021 | $10.55 | $12.32 |
| March 2021 | $10.16 | $11.86 |
| February 2021 | $11 | $12.84 |
| January 2021 | $9.08 | $10.61 |
| December 2020 | $9.83 | $11.49 |
| November 2020 | $10.15 | $11.86 |
| October 2020 | $6.17 | $7.21 |
| September 2020 | $6.79 | $7.95 |
| August 2020 | $7.02 | $8.21 |
| July 2020 | $5.72 | $6.70 |
| June 2020 | $6.05 | $7.09 |
| May 2020 | $5.76 | $6.75 |
| April 2020 | $5.91 | $6.93 |
| March 2020 | $4.60 | $5.40 |
| February 2020 | $15.40 | $18.08 |
| January 2020 | $18.38 | $21.58 |
| December 2019 | $20.25 | $24.33 |
| November 2019 | $19.39 | $23.29 |
| October 2019 | $21.06 | $25.30 |
| September 2019 | $21.02 | $25.79 |
| August 2019 | $19.68 | $24.14 |
| July 2019 | $20.14 | $24.71 |
| June 2019 | $19.94 | $25 |
| May 2019 | $19.84 | $24.87 |
| April 2019 | $20.74 | $26 |
| March 2019 | $20.55 | $26.31 |
| February 2019 | $21.15 | $27.07 |
| January 2019 | $20.83 | $26.66 |
| December 2018 | $18.27 | $23.88 |
| November 2018 | $20.54 | $26.84 |
| October 2018 | $19.60 | $25.62 |
| September 2018 | $21.62 | $28.84 |
| August 2018 | $21.74 | $28.99 |
| July 2018 | $21.20 | $28.27 |
| June 2018 | $21.06 | $28.61 |
| May 2018 | $21.31 | $28.95 |
| April 2018 | $18.31 | $24.88 |
| March 2018 | $18.26 | $25.34 |
| February 2018 | $18.33 | $25.44 |
| January 2018 | $20.47 | $28.41 |
| December 2017 | $21.13 | $29.85 |
| November 2017 | $21.23 | $29.99 |
| October 2017 | $20.23 | $28.58 |
| September 2017 | $19.81 | $28.49 |
| August 2017 | $19.02 | $27.36 |
| July 2017 | $20.20 | $29.06 |
| June 2017 | $19.91 | $29.15 |
| May 2017 | $19.75 | $28.92 |
| April 2017 | $21.74 | $31.83 |
| March 2017 | $21.19 | $31.53 |
| February 2017 | $21.36 | $31.78 |
| January 2017 | $20.92 | $31.13 |
| December 2016 | $20.99 | $31.74 |
| November 2016 | $19.17 | $29 |
| October 2016 | $18.09 | $27.36 |
| September 2016 | $19.31 | $29.72 |
| August 2016 | $19.81 | $30.49 |
| July 2016 | $20.73 | $31.91 |
| June 2016 | $18.41 | $28.80 |
| May 2016 | $16.36 | $25.60 |
| April 2016 | $16.36 | $25.59 |
| March 2016 | $16.66 | $26.56 |
| February 2016 | $15.23 | $24.28 |
| January 2016 | $14.80 | $23.59 |
| December 2015 | $16.04 | $26.15 |
| November 2015 | $16.91 | $27.56 |
| October 2015 | $16.34 | $26.64 |
| September 2015 | $15.30 | $25.38 |
| August 2015 | $15.39 | $25.52 |
| July 2015 | $16.40 | $27.21 |
| June 2015 | $16.95 | $28.60 |
| May 2015 | $17.76 | $29.96 |
| April 2015 | $17.69 | $29.85 |
| March 2015 | $19.10 | $32.74 |
| February 2015 | $17.84 | $30.58 |
| January 2015 | $18.87 | $32.34 |
| December 2014 | $17.68 | $30.76 |
| November 2014 | $17.45 | $30.37 |
| October 2014 | $16.88 | $29.38 |
| September 2014 | $15.05 | $26.65 |
| August 2014 | $16.50 | $29.21 |
| July 2014 | $16.02 | $28.35 |
| June 2014 | $16.77 | $30.17 |
| May 2014 | $16 | $28.79 |
| April 2014 | $16.58 | $29.82 |
| March 2014 | $15.59 | $28.50 |
| February 2014 | $14.38 | $26.30 |
| January 2014 | $13.95 | $25.50 |
| December 2013 | $14.41 | $26.82 |
| November 2013 | $14.48 | $26.96 |
| October 2013 | $15.66 | $29.16 |
| September 2013 | $14.85 | $28.08 |
| August 2013 | $14.18 | $26.81 |
| July 2013 | $14.95 | $28.27 |
| June 2013 | $13.57 | $26.08 |
| May 2013 | $15.06 | $28.96 |
| April 2013 | $15.18 | $29.19 |
| March 2013 | $13.93 | $27.23 |
| February 2013 | $13.56 | $26.50 |
| January 2013 | $12.80 | $25.03 |
| December 2012 | $11.68 | $23.24 |
| November 2012 | $11.32 | $22.53 |
| October 2012 | $11.52 | $22.94 |
| September 2012 | $11.62 | $23.60 |
| August 2012 | $11.77 | $23.89 |
| July 2012 | $11.86 | $24.08 |
| June 2012 | $11.89 | $24.58 |
| May 2012 | $11.28 | $23.33 |
| April 2012 | $13.24 | $27.37 |
| March 2012 | $12.49 | $26.27 |
| February 2012 | $11.67 | $24.54 |
| January 2012 | $11.44 | $24.05 |
| December 2011 | $10.65 | $22.80 |
| November 2011 | $10.21 | $21.86 |
| October 2011 | $11.14 | $23.85 |
| September 2011 | $9.65 | $21.07 |
| August 2011 | $10.67 | $23.30 |
| July 2011 | $11.48 | $25.06 |
| June 2011 | $10.83 | $24.07 |
| May 2011 | $11.02 | $24.49 |
| April 2011 | $10.78 | $23.97 |
| March 2011 | $10.15 | $22.97 |
| February 2011 | $10.08 | $22.82 |
| January 2011 | $10.90 | $24.68 |
| December 2010 | $9.92 | $22.86 |
| November 2010 | $9.52 | $21.95 |
| October 2010 | $9.82 | $22.64 |
| September 2010 | $9.43 | $22.16 |
| August 2010 | $8.26 | $19.40 |
| July 2010 | $8.64 | $20.29 |
| June 2010 | $8.72 | $20.94 |
| May 2010 | $9.30 | $22.33 |
| April 2010 | $10.95 | $26.29 |
| March 2010 | $9.74 | $23.77 |
| February 2010 | $8.93 | $21.80 |
| January 2010 | $8.99 | $21.95 |
| December 2009 | $9.46 | $23.53 |
| November 2009 | $7.74 | $19.26 |
| October 2009 | $7.70 | $19.16 |
| September 2009 | $8.12 | $20.22 |
| August 2009 | $7.27 | $18.08 |
| July 2009 | $6.30 | $15.67 |
| June 2009 | $4.74 | $11.80 |
| May 2009 | $5.57 | $13.86 |
| April 2009 | $4.88 | $12.15 |
| March 2009 | $4.79 | $11.91 |
| February 2009 | $4.55 | $11.31 |
| January 2009 | $5.35 | $13.32 |
| December 2008 | $5.62 | $14.76 |
| November 2008 | $4.33 | $11.37 |
| October 2008 | $3.84 | $10.07 |
| September 2008 | $7.22 | $20.36 |
| August 2008 | $7.98 | $22.51 |
| July 2008 | $7.50 | $21.14 |
| June 2008 | $8.32 | $24.27 |
| May 2008 | $10.55 | $30.76 |
| April 2008 | $10.93 | $31.89 |
| March 2008 | $11.31 | $33.76 |
| February 2008 | $12.08 | $36.05 |
| January 2008 | $11.29 | $33.69 |
| December 2007 | $10.44 | $31.98 |
| November 2007 | $11.84 | $36.26 |
| October 2007 | $12.84 | $39.30 |
| September 2007 | $12.94 | $40.34 |
| August 2007 | $12.56 | $39.16 |
| July 2007 | $12.21 | $38.07 |
| June 2007 | $12.97 | $41.17 |
| May 2007 | $13.90 | $44.10 |
| April 2007 | $14.24 | $45.18 |
| March 2007 | $14.40 | $46.44 |
| February 2007 | $14.18 | $45.75 |
| January 2007 | $13.16 | $45.46 |
| December 2006 | $12.61 | $44.28 |
| November 2006 | $13.32 | $46.76 |
| October 2006 | $12.86 | $45.14 |
| September 2006 | $12.32 | $43.97 |
| August 2006 | $12.08 | $43.15 |
| July 2006 | $11.37 | $40.59 |
| June 2006 | $11.26 | $40.91 |
| May 2006 | $10.81 | $39.28 |
| April 2006 | $11.04 | $40.15 |
| March 2006 | $10.99 | $40.68 |
| February 2006 | $11.20 | $41.46 |
| January 2006 | $10.79 | $39.94 |
| December 2005 | $9.90 | $37.36 |
| November 2005 | $10.17 | $38.37 |
| October 2005 | $9.81 | $36.98 |
| September 2005 | $10.38 | $39.93 |
| August 2005 | $10.50 | $40.39 |
| July 2005 | $10.75 | $41.36 |
| June 2005 | $10.49 | $41.05 |
| May 2005 | $10.45 | $40.91 |
| April 2005 | $9.94 | $38.92 |
| March 2005 | $9.43 | $37.62 |
| February 2005 | $9.68 | $38.63 |
| January 2005 | $9.96 | $39.73 |
| December 2004 | $10.74 | $42.85 |
| November 2004 | $10.32 | $41.86 |
| October 2004 | $9.84 | $39.92 |
| September 2004 | $9.59 | $39.58 |
| August 2004 | $9.47 | $39.08 |
| July 2004 | $9 | $37.15 |
| June 2004 | $9.37 | $39.40 |
| May 2004 | $9.07 | $38.13 |
| April 2004 | $8.66 | $36.41 |
| March 2004 | $10.08 | $43.22 |
| February 2004 | $9.45 | $40.52 |
| January 2004 | $9.10 | $38.99 |
| December 2003 | $8.97 | $38.46 |
| November 2003 | $8.44 | $36.84 |
| October 2003 | $7.82 | $34.16 |
| September 2003 | $7.33 | $32.68 |
| August 2003 | $6.51 | $29.01 |
| July 2003 | $6.59 | $29.36 |
| June 2003 | $6.37 | $29.11 |
| May 2003 | $6.44 | $29.43 |
| April 2003 | $5.88 | $26.84 |
| March 2003 | $6.06 | $28.46 |
| February 2003 | $6.06 | $28.47 |
| January 2003 | $6.43 | $30.18 |
| December 2002 | $6.82 | $32.79 |
| November 2002 | $6.61 | $31.77 |
| October 2002 | $6.34 | $30.48 |
| September 2002 | $6.27 | $30.85 |
| August 2002 | $6.56 | $32.31 |
| July 2002 | $6.36 | $31.32 |
| June 2002 | $6.73 | $34 |
| May 2002 | $6.52 | $32.91 |
| April 2002 | $6.27 | $31.67 |
| March 2002 | $6.20 | $31.98 |
| February 2002 | $5.76 | $29.72 |
| January 2002 | $5.40 | $27.85 |
| December 2001 | $5.19 | $27.48 |
| November 2001 | $4.83 | $25.55 |
| October 2001 | $4.37 | $23.11 |
| September 2001 | $4.12 | $22.43 |
| August 2001 | $4.88 | $26.57 |
| July 2001 | $4.80 | $26.13 |
| June 2001 | $4.75 | $26.55 |
| May 2001 | $4.54 | $25.38 |
| April 2001 | $4.39 | $24.55 |
| March 2001 | $4.27 | $24.59 |
| February 2001 | $4.20 | $24.17 |
| January 2001 | $4.13 | $23.76 |
| December 2000 | $3.55 | $21.08 |
| November 2000 | $3.39 | $20.14 |
| October 2000 | $3.38 | $20.09 |
| September 2000 | $3.55 | $21.78 |
| August 2000 | $3.53 | $21.66 |
| July 2000 | $3.76 | $23.06 |
| June 2000 | $3.32 | $21.02 |
| May 2000 | $3.39 | $21.43 |
| April 2000 | $3.28 | $20.73 |
| March 2000 | $2.88 | $18.86 |
| February 2000 | $2.76 | $18.05 |
| January 2000 | $2.79 | $18.22 |
| December 1999 | $2.62 | $17.76 |
| November 1999 | $2.54 | $17.23 |
| October 1999 | $2.90 | $19.68 |
| September 1999 | $2.95 | $20.67 |
| August 1999 | $3.57 | $25.04 |
| July 1999 | $3.62 | $25.38 |
| June 1999 | $3.51 | $25.27 |
| May 1999 | $3.51 | $25.27 |
| April 1999 | $3.73 | $26.84 |
| March 1999 | $3.41 | $25.21 |
| February 1999 | $3.25 | $23.99 |
| January 1999 | $3.36 | $24.86 |
| December 1998 | $3.04 | $22.47 |
| November 1998 | $3.19 | $24.22 |
| October 1998 | $3.24 | $24.63 |
| September 1998 | $3.58 | $27.89 |
| August 1998 | $3.29 | $25.62 |
| July 1998 | $3.46 | $26.96 |
| June 1998 | $3.76 | $29.93 |
| May 1998 | $3.66 | $29.11 |
| April 1998 | $3.76 | $29.93 |
| March 1998 | $4.06 | $33.01 |
| February 1998 | $4.01 | $32.60 |
| January 1998 | $3.92 | $31.85 |
| December 1997 | $3.77 | $30.62 |
| November 1997 | $3.99 | $33.13 |
| October 1997 | $3.99 | $33.13 |
| September 1997 | $3.90 | $32.95 |
| August 1997 | $3.70 | $31.21 |
| July 1997 | $3.53 | $29.81 |
| June 1997 | $3.31 | $28.53 |
| May 1997 | $3.43 | $29.58 |
| April 1997 | $3.34 | $28.76 |
| March 1997 | $3.24 | $28.53 |
| February 1997 | $3.43 | $30.16 |
| January 1997 | $3.28 | $28.88 |
| December 1996 | $3.07 | $27.02 |
| November 1996 | $2.80 | $25.15 |
| October 1996 | $2.71 | $24.34 |
| September 1996 | $2.71 | $24.92 |
| August 1996 | $2.71 | $24.92 |
| July 1996 | $2.67 | $24.57 |
| June 1996 | $2.64 | $24.92 |
| May 1996 | $2.57 | $24.22 |
| April 1996 | $2.51 | $23.64 |
| March 1996 | $2.58 | $24.92 |
| February 1996 | $2.68 | $25.85 |
| January 1996 | $2.53 | $24.45 |
| December 1995 | $2.58 | $24.92 |
| November 1995 | $2.46 | $24.34 |
| October 1995 | $2.47 | $24.45 |
| September 1995 | $2.43 | $24.45 |
| August 1995 | $2.31 | $23.29 |
SVC
Price: $6.22
52 week price:
Dividend Yield: 0.12%
5-year range yield:
Forward Dividend Yield: 12.86%
Payout Ratio: -615.38%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: -0.20 USD
P/E Ratio: -60.38
Exchange: NMS
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 370988
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%