Service Properties Trust (SVC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -19.9%
- 3M
- -38.5%
- YTD
- -45.3%
- 1Y
- -49.3%
- 3Y
- -48.7%
- 5Y
- -38.4%
Loading 10-year price history...
SVC Historical Performance
SVC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +18.8%
- 2003 annual price return
- +16.8%
- 2004 annual price return
- +12.1%
- 2005 annual price return
- -10.8%
- 2006 annual price return
- +16.4%
- 2007 annual price return
- -32.2%
- 2008 annual price return
- -54.2%
- 2009 annual price return
- +65.1%
- 2010 annual price return
- -2.1%
- 2011 annual price return
- -3.0%
- 2012 annual price return
- +0.3%
- 2013 annual price return
- +12.7%
- 2014 annual price return
- +14.9%
- 2015 annual price return
- -16.9%
- 2016 annual price return
- +21.3%
- 2017 annual price return
- -7.0%
- 2018 annual price return
- -20.4%
- 2019 annual price return
- +4.1%
- 2020 annual price return
- -51.9%
- 2021 annual price return
- -20.0%
- 2022 annual price return
- -21.4%
- 2023 annual price return
- +19.4%
- 2024 annual price return
- -70.3%
- 2025 annual price return
- -26.7%
- 2026 annual price return
- -24.7%
SVC Stock Price Trajectory (1995–2026)
As of November 8, 2026, Service Properties Trust (SVC) trades at $5.20, representing a -49.3% return over the past year. The stock has delivered a -76.4% total return over five years (-38.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $257.30 on December 5, 2006. From this peak, SVC has corrected -98.0%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PK (+54.9% 1Y), RHP (+44.2% 1Y), and HST (+42.1% 1Y), SVC has underperformed the peer group average. Compare SVC vs PK →
SVC Historical Price Data · from 1995
Rows 1–50 of 7,858| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.63 | 5.68 | 5.18 | 5.20 | 2.16M | -5.45% |
| 2026-11-05 | 6.06 | 6.43 | 5.37 | 5.50 | 2.53M | -12.42% |
| 2026-11-04 | 6.35 | 6.44 | 6.25 | 6.28 | 2.15M | +1.13% |
| 2026-11-03 | 6.25 | 6.28 | 6.05 | 6.21 | 1.22M | -0.64% |
| 2026-11-02 | 6.32 | 6.44 | 6.07 | 6.25 | 1.38M | -0.16% |
| 2026-10-30 | 6.37 | 6.45 | 6.23 | 6.26 | 1.07M | -2.34% |
| 2026-10-29 | 6.33 | 6.47 | 6.30 | 6.41 | 1.04M | +1.75% |
| 2026-10-28 | 6.29 | 6.30 | 6.13 | 6.30 | 1.01M | +0.16% |
| 2026-10-27 | 6.22 | 6.35 | 6.12 | 6.29 | 1.31M | +1.13% |
| 2026-10-26 | 6.12 | 6.24 | 6.10 | 6.22 | 980K | +1.14% |
| 2026-10-23 | 6.23 | 6.25 | 6.06 | 6.15 | 944K | -1.13% |
| 2026-10-22 | 6.08 | 6.28 | 6.06 | 6.22 | 1.44M | +1.97% |
| 2026-10-21 | 6.01 | 6.22 | 5.94 | 6.10 | 1.55M | +2.18% |
| 2026-10-20 | 5.92 | 6.11 | 5.91 | 5.97 | 1.89M | +0.84% |
| 2026-10-19 | 6.12 | 6.14 | 5.88 | 5.92 | 1.61M | -3.74% |
| 2026-10-16 | 6.23 | 6.42 | 6.12 | 6.15 | 1.54M | -0.65% |
| 2026-10-15 | 5.91 | 6.45 | 5.90 | 6.19 | 2.62M | +5.81% |
| 2026-10-14 | 5.89 | 6.08 | 5.83 | 5.85 | 3.19M | -1.35% |
| 2026-10-13 | 5.83 | 6.08 | 5.65 | 5.93 | 3.35M | 0.00% |
| 2026-10-12 | 7.30 | 7.43 | 5.72 | 5.93 | 6.48M | -17.06% |
| 2026-10-09 | 6.26 | 7.94 | 6.11 | 7.15 | 16.85M | +14.95% |
| 2026-10-08 | 6.32 | 6.32 | 6.14 | 6.22 | 1.65M | -2.51% |
| 2026-10-07 | 6.42 | 6.52 | 6.30 | 6.38 | 1.14M | -1.69% |
| 2026-10-06 | 6.39 | 6.70 | 6.37 | 6.49 | 1.18M | +1.72% |
| 2026-10-05 | 6.37 | 6.44 | 6.28 | 6.38 | 1.26M | 0.00% |
| 2026-10-02 | 6.50 | 6.54 | 6.35 | 6.38 | 1.20M | +0.16% |
| 2026-10-01 | 6.43 | 6.56 | 6.18 | 6.37 | 1.57M | -1.09% |
| 2026-09-30 | 6.37 | 6.45 | 6.28 | 6.44 | 1.24M | +1.10% |
| 2026-09-29 | 6.59 | 6.59 | 6.31 | 6.37 | 1.39M | -3.04% |
| 2026-09-28 | 6.59 | 6.63 | 6.49 | 6.57 | 960K | -0.30% |
| 2026-09-25 | 6.49 | 6.66 | 6.45 | 6.59 | 1.18M | +1.70% |
| 2026-09-24 | 6.55 | 6.63 | 6.42 | 6.48 | 1.58M | -1.07% |
| 2026-09-23 | 6.69 | 6.69 | 6.52 | 6.55 | 1.23M | -2.82% |
| 2026-09-22 | 6.75 | 6.87 | 6.67 | 6.74 | 1.01M | +1.20% |
| 2026-09-21 | 6.54 | 6.71 | 6.51 | 6.66 | 943K | +2.78% |
| 2026-09-18 | 6.50 | 6.65 | 6.41 | 6.48 | 3.75M | -1.37% |
| 2026-09-17 | 6.69 | 6.74 | 6.55 | 6.57 | 1.64M | -0.76% |
| 2026-09-16 | 6.65 | 6.77 | 6.48 | 6.62 | 1.32M | -0.45% |
| 2026-09-15 | 6.62 | 6.69 | 6.57 | 6.65 | 1.99M | -0.30% |
| 2026-09-14 | 6.80 | 6.85 | 6.62 | 6.67 | 1.59M | -1.91% |
| 2026-09-11 | 6.95 | 7.05 | 6.77 | 6.80 | 1.55M | -1.02% |
| 2026-09-10 | 7.04 | 7.10 | 6.86 | 6.87 | 1.68M | -3.38% |
| 2026-09-09 | 7.37 | 7.44 | 7.09 | 7.11 | 1.36M | -3.66% |
| 2026-09-08 | 7.63 | 7.65 | 7.35 | 7.38 | 1.48M | -3.02% |
| 2026-09-04 | 7.61 | 7.62 | 7.43 | 7.61 | 1.31M | 0.00% |
| 2026-09-03 | 7.68 | 7.68 | 7.54 | 7.61 | 1.44M | -0.65% |
| 2026-09-02 | 7.74 | 7.84 | 7.63 | 7.66 | 1.11M | -0.13% |
| 2026-09-01 | 7.72 | 7.76 | 7.55 | 7.67 | 1.87M | -1.67% |
| 2026-08-31 | 7.75 | 7.87 | 7.64 | 7.80 | 2.34M | -0.89% |
| 2026-08-28 | 7.67 | 7.94 | 7.63 | 7.87 | 1.52M | +3.01% |
SVC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SVC — Frequently Asked Questions
Quick answers to the most common questions about buying SVC stock.
How has SVC stock performed recently?
SVC declined -49.3% over the past year, below its 5-year annualized CAGR of -38.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SVC's all-time high price?
Service Properties Trust reached $257.30 on 2006-12-05. The 52-week high is $12.15. Current 1-year return of -49.3% places the stock further from historical peaks.
Where can I download SVC historical price data?
This page provides SVC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.