NasdaqGS - Delayed Quote
USD
Service Properties Trust (SVC)
7.61
0.00
(0.00%)
At close: September 4 at 4:00:00 PM EDT
7.61
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade SVC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
7.61
7.62
7.43
7.61
7.61
1,314,700
Sep 3, 2026
7.68
7.68
7.54
7.61
7.61
1,441,500
Sep 2, 2026
7.74
7.84
7.63
7.66
7.66
1,109,100
Sep 1, 2026
7.72
7.76
7.55
7.67
7.67
1,870,100
Aug 31, 2026
7.75
7.87
7.64
7.80
7.80
2,343,400
Aug 28, 2026
7.67
7.94
7.63
7.87
7.87
1,523,600
Aug 27, 2026
7.81
7.91
7.58
7.64
7.64
1,263,000
Aug 26, 2026
7.97
8.06
7.80
7.83
7.83
950,200
Aug 25, 2026
8.02
8.21
7.96
7.96
7.96
743,700
Aug 24, 2026
8.12
8.26
7.94
8.01
8.01
1,009,300
Aug 21, 2026
8.15
8.17
7.93
8.07
8.07
2,000,400
Aug 20, 2026
8.04
8.10
7.92
8.09
8.09
1,406,000
Aug 19, 2026
7.93
8.14
7.88
8.00
8.00
1,573,100
Aug 18, 2026
8.09
8.10
7.81
7.83
7.83
1,686,700
Aug 17, 2026
8.07
8.10
7.88
8.09
8.09
1,150,000
Aug 14, 2026
8.21
8.30
8.12
8.13
8.13
916,200
Aug 13, 2026
8.50
8.54
8.15
8.17
8.17
1,464,900
Aug 12, 2026
8.19
8.51
8.15
8.48
8.48
1,591,300
Aug 11, 2026
8.15
8.21
8.04
8.13
8.13
1,238,700
Aug 10, 2026
8.14
8.26
7.98
8.09
8.09
1,428,600
Aug 7, 2026
8.50
8.53
8.18
8.23
8.23
1,446,000
Aug 6, 2026
7.96
8.70
7.65
8.45
8.45
3,451,100
Aug 5, 2026
7.86
7.98
7.61
7.88
7.88
1,977,700
Aug 4, 2026
7.94
8.04
7.65
7.93
7.93
2,715,100
Aug 3, 2026
8.12
8.16
7.84
7.88
7.88
1,330,900
Jul 31, 2026
8.06
8.17
7.93
8.03
8.03
1,303,600
Jul 30, 2026
8.21
8.27
7.87
8.06
8.06
1,961,700
Jul 29, 2026
8.42
8.51
8.09
8.12
8.12
1,757,000
Jul 28, 2026
8.41
8.51
8.09
8.41
8.41
1,669,100
Jul 27, 2026
8.53
8.64
8.32
8.34
8.34
1,098,500
Jul 24, 2026
8.61
8.70
8.42
8.46
8.46
1,095,100
Jul 23, 2026
8.52
8.58
8.40
8.53
8.53
1,174,600
Jul 22, 2026
8.86
8.86
8.38
8.54
8.54
1,628,900
Jul 21, 2026
8.72
8.87
8.66
8.84
8.84
2,136,300
Jul 20, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
8.54
8.90
8.48
8.76
8.76
2,781,400
Jul 17, 2026
8.65
8.72
8.47
8.60
8.55
1,574,600
Jul 16, 2026
8.60
8.83
8.54
8.70
8.65
2,034,300
Jul 15, 2026
8.53
8.76
8.49
8.59
8.54
1,414,100
Jul 14, 2026
8.88
8.97
8.54
8.54
8.49
1,782,200
Jul 13, 2026
8.83
9.02
8.72
8.86
8.81
2,619,600
Jul 10, 2026
8.75
8.89
8.62
8.83
8.78
2,596,500
Jul 9, 2026
8.57
8.76
8.30
8.75
8.70
2,978,900
Jul 8, 2026
8.61
8.72
8.57
8.57
8.52
2,477,800
Jul 7, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
8.80
8.92
8.53
8.71
8.66
2,885,100
Jul 6, 2026
8.65
8.85
8.55
8.70
8.65
1,640,380
Jul 2, 2026
8.35
8.70
8.35
8.65
8.60
2,160,320
Jul 1, 2026
8.50
8.65
8.25
8.40
8.35
1,883,720
Jun 30, 2026
8.45
8.85
8.30
8.45
8.40
2,278,020
Jun 29, 2026
8.55
8.55
8.15
8.45
8.40
1,211,920
Jun 26, 2026
8.45
8.60
8.15
8.55
8.50
5,861,660
Jun 25, 2026
8.80
8.90
8.45
8.50
8.45
2,170,820
Jun 24, 2026
8.55
8.80
8.50
8.80
8.75
2,343,220
Jun 23, 2026
8.40
8.60
8.10
8.55
8.50
1,454,480
Jun 22, 2026
8.30
8.55
8.20
8.30
8.25
1,478,700
Jun 18, 2026
8.20
8.45
8.05
8.45
8.40
3,444,340
Jun 17, 2026
8.25
8.60
8.00
8.00
7.95
1,746,220
Jun 16, 2026
8.05
8.30
8.05
8.10
8.05
851,140
Jun 15, 2026
8.20
8.30
7.95
8.00
7.95
885,600
Jun 12, 2026
8.15
8.30
8.05
8.10
8.05
1,165,380
Jun 11, 2026
8.35
8.50
8.10
8.20
8.15
953,600
Jun 10, 2026
8.20
8.30
8.10
8.30
8.25
1,751,280
Jun 9, 2026
7.60
8.30
7.60
8.20
8.15
2,099,300
Jun 8, 2026
7.85
8.00
7.65
7.70
7.66
976,620
Jun 5, 2026
8.20
8.25
7.75
7.85
7.80
1,741,080
Jun 4, 2026
8.40
8.50
8.15
8.25
8.20
1,525,220
Jun 3, 2026
8.50
8.55
8.25
8.30
8.25
786,400
Jun 2, 2026
8.70
8.90
8.60
8.60
8.55
542,400
Jun 1, 2026
8.80
8.95
8.65
8.75
8.70
683,820
May 29, 2026
8.90
9.15
8.85
8.95
8.90
4,662,280
May 28, 2026
8.70
9.15
8.70
9.00
8.95
1,433,980
May 27, 2026
8.65
8.90
8.55
8.75
8.70
1,679,020
May 26, 2026
8.55
8.75
8.55
8.65
8.60
1,066,920
May 22, 2026
8.65
8.75
8.45
8.55
8.50
521,380
May 21, 2026
8.75
8.90
8.45
8.60
8.55
1,056,400
May 20, 2026
8.20
9.00
8.15
8.85
8.80
3,479,420
May 19, 2026
8.60
8.70
8.15
8.20
8.15
1,736,780
May 18, 2026
8.35
8.65
8.30
8.60
8.55
2,024,620
May 15, 2026
8.30
8.35
7.95
8.30
8.25
1,335,380
May 14, 2026
8.15
8.65
8.15
8.45
8.40
1,900,640
May 13, 2026
8.20
8.80
8.15
8.25
8.20
3,114,700
May 12, 2026
8.05
8.40
7.85
8.10
8.05
3,118,980
May 11, 2026
8.05
8.30
7.75
8.00
7.95
1,697,800
May 8, 2026
7.95
8.25
7.75
8.20
8.15
2,312,880
May 7, 2026
7.60
7.95
7.40
7.70
7.66
1,591,380
May 6, 2026
8.00
8.10
7.70
7.90
7.85
1,217,520
May 5, 2026
7.50
7.70
7.35
7.70
7.66
905,920
May 4, 2026
7.85
7.90
7.45
7.50
7.46
986,360
May 1, 2026
7.75
7.90
7.60
7.80
7.75
1,348,100
Apr 30, 2026
7.60
7.90
7.40
7.75
7.70
2,590,820
Apr 29, 2026
7.75
7.85
7.35
7.50
7.46
2,014,360
Apr 28, 2026
7.75
7.90
7.55
7.70
7.66
2,005,000
Apr 27, 2026
7.70
7.90
7.60
7.65
7.61
1,743,240
Apr 24, 2026
7.25
7.75
7.15
7.70
7.66
1,129,860
Apr 23, 2026
7.65
7.85
6.95
7.15
7.11
1,588,240
Apr 22, 2026
7.55
7.80
7.55
7.65
7.61
1,101,720
Apr 21, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
7.70
8.10
7.55
7.60
7.56
4,188,420
Apr 20, 2026
7.10
7.70
7.10
7.65
7.56
4,325,820
Apr 17, 2026
7.00
7.30
6.80
7.20
7.11
2,872,380
Apr 16, 2026
6.95
7.05
6.80
6.90
6.82
567,340
Apr 15, 2026
6.60
7.00
6.55
7.00
6.91
1,788,640
Apr 14, 2026
6.75
6.80
6.55
6.65
6.57
2,117,880
Apr 13, 2026
6.25
6.75
6.15
6.70
6.62
2,301,600
Apr 10, 2026
6.40
6.55
6.05
6.30
6.22
3,578,420
Apr 9, 2026
6.45
6.75
6.35
6.45
6.37
4,008,940
Apr 8, 2026
6.55
6.75
6.00
6.45
6.37
13,048,320
Apr 7, 2026
6.50
6.60
6.05
6.35
6.27
1,900,480
Apr 6, 2026
6.40
6.95
6.35
6.55
6.47
6,126,220
Apr 2, 2026
5.95
6.50
5.85
6.35
6.27
16,587,680
Apr 1, 2026
5.95
6.10
5.75
5.90
5.83
10,346,160
Mar 31, 2026
7.75
7.85
5.65
6.80
6.72
2,405,440
Mar 30, 2026
8.85
9.15
8.80
8.95
8.84
595,960
Mar 27, 2026
8.90
9.00
8.80
8.90
8.79
193,980
Mar 26, 2026
8.80
9.15
8.80
8.95
8.84
290,560
Mar 25, 2026
8.80
9.00
8.80
8.90
8.79
336,480
Mar 24, 2026
9.15
9.20
8.75
8.80
8.69
346,300
Mar 23, 2026
9.20
9.50
9.00
9.25
9.14
401,800
Mar 20, 2026
10.05
10.05
8.95
8.95
8.84
843,440
Mar 19, 2026
10.40
10.50
9.80
10.00
9.88
371,420
Mar 18, 2026
10.65
10.75
10.45
10.45
10.32
220,080
Mar 17, 2026
10.55
10.80
10.55
10.75
10.62
217,100
Mar 16, 2026
10.45
10.65
10.45
10.50
10.37
151,920
Mar 13, 2026
10.35
10.45
10.20
10.40
10.27
247,960
Mar 12, 2026
10.20
10.50
10.20
10.30
10.17
134,280
Mar 11, 2026
10.55
10.80
10.25
10.45
10.32
235,320
Mar 10, 2026
10.60
10.95
10.60
10.70
10.57
220,880
Mar 9, 2026
10.75
11.00
10.40
10.80
10.67
324,900
Mar 6, 2026
11.35
11.45
10.95
11.05
10.91
253,300
Mar 5, 2026
11.55
11.70
11.35
11.55
11.41
203,840
Mar 4, 2026
11.35
11.70
11.25
11.65
11.51
390,860
Mar 3, 2026
10.85
11.45
10.85
11.30
11.16
335,740
Mar 2, 2026
10.80
11.40
10.75
11.25
11.11
267,200
Feb 27, 2026
11.70
11.90
11.30
11.50
11.36
683,180
Feb 26, 2026
11.75
12.15
11.45
11.85
11.70
719,420
Feb 25, 2026
10.90
11.15
10.80
11.05
10.91
361,320
Feb 24, 2026
10.70
10.90
10.40
10.85
10.72
170,640
Feb 23, 2026
10.50
11.00
10.50
10.65
10.52
253,540
Feb 20, 2026
10.90
10.90
10.55
10.70
10.57
178,460
Feb 19, 2026
10.75
11.05
10.40
10.65
10.52
205,720
Feb 18, 2026
11.20
11.25
10.70
10.85
10.72
149,740
Feb 17, 2026
10.95
11.25
10.65
11.05
10.91
172,640
Feb 13, 2026
11.25
11.35
11.00
11.05
10.91
216,180
Feb 12, 2026
11.70
12.15
10.95
11.25
11.11
294,940
Feb 11, 2026
11.50
11.70
11.40
11.50
11.36
461,000
Feb 10, 2026
11.15
11.55
11.10
11.35
11.21
311,360
Feb 9, 2026
11.05
11.25
10.90
11.15
11.01
276,960
Feb 6, 2026
10.90
11.20
10.70
11.00
10.86
493,300
Feb 5, 2026
10.65
10.85
10.40
10.70
10.57
388,420
Feb 4, 2026
10.35
10.80
10.25
10.60
10.47
439,100
Feb 3, 2026
9.90
10.30
9.75
10.25
10.12
355,560
Feb 2, 2026
10.10
10.20
9.80
9.90
9.78
475,340
Jan 30, 2026
9.85
10.10
9.65
9.95
9.83
680,700
Jan 29, 2026
9.90
10.10
9.80
9.95
9.83
572,700
Jan 28, 2026
10.20
10.20
9.75
9.90
9.78
573,060
Jan 27, 2026
10.15
10.15
9.75
10.00
9.88
469,200
Jan 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
10.15
10.35
9.80
10.00
9.88
426,400
Jan 23, 2026
10.35
10.40
10.10
10.20
10.03
284,660
Jan 22, 2026
10.65
10.95
10.30
10.45
10.27
284,920
Jan 21, 2026
10.45
10.90
10.40
10.65
10.47
541,900
Jan 20, 2026
10.50
10.65
10.35
10.40
10.22
372,520
Jan 16, 2026
10.75
10.90
10.65
10.75
10.57
168,760
Jan 15, 2026
10.40
11.05
10.40
10.75
10.57
242,300
Jan 14, 2026
10.65
10.75
10.45
10.50
10.32
157,540
Jan 13, 2026
10.60
10.80
10.45
10.65
10.47
128,040
Jan 12, 2026
10.70
10.85
10.40
10.55
10.37
258,400
Jan 9, 2026
10.45
10.80
10.40
10.75
10.57
503,660
Jan 8, 2026
10.20
10.80
10.15
10.45
10.27
242,020
Jan 7, 2026
10.35
10.45
10.15
10.25
10.07
238,120
Jan 6, 2026
9.80
10.60
9.80
10.35
10.17
300,800
Jan 5, 2026
9.30
10.10
9.30
9.95
9.78
290,520
Jan 2, 2026
9.25
9.90
9.15
9.50
9.34
289,200
Dec 31, 2025
8.80
9.20
8.75
9.20
9.04
266,320
Dec 30, 2025
8.65
9.00
8.65
8.90
8.75
130,920
Dec 29, 2025
8.75
8.80
8.60
8.70
8.55
256,480
Dec 26, 2025
8.60
8.85
8.60
8.75
8.60
109,920
Dec 24, 2025
8.65
8.70
8.30
8.65
8.50
167,660
Dec 23, 2025
9.40
9.40
8.50
8.65
8.50
253,880
Dec 22, 2025
9.50
9.65
9.20
9.25
9.09
279,600
Dec 19, 2025
9.50
9.65
9.50
9.55
9.39
364,120
Dec 18, 2025
9.40
9.55
9.25
9.50
9.34
174,040
Dec 17, 2025
9.65
9.65
9.30
9.35
9.19
138,020
Dec 16, 2025
9.45
9.55
9.30
9.50
9.34
211,720
Dec 15, 2025
9.50
9.60
9.25
9.40
9.24
277,780
Dec 12, 2025
9.50
9.80
9.45
9.50
9.34
179,300
Dec 11, 2025
9.45
9.80
9.40
9.45
9.29
128,280
Dec 10, 2025
9.05
9.50
9.05
9.45
9.29
229,880
Dec 9, 2025
9.20
9.25
8.80
9.15
8.99
375,700
Dec 8, 2025
9.05
9.15
8.95
9.10
8.94
257,940
Dec 5, 2025
9.00
9.25
9.00
9.05
8.89
164,880
Dec 4, 2025
9.30
9.30
9.00
9.05
8.89
156,500
Dec 3, 2025
8.80
9.40
8.75
9.30
9.14
283,240
Dec 2, 2025
8.55
8.90
8.50
8.75
8.60
158,780
Dec 1, 2025
8.65
8.80
8.40
8.60
8.45
146,900
Nov 28, 2025
8.65
8.75
8.60
8.70
8.55
82,800
Nov 26, 2025
8.60
8.80
8.45
8.65
8.50
153,100
Nov 25, 2025
8.40
8.70
8.30
8.65
8.50
366,700
Nov 24, 2025
8.50
8.50
8.05
8.20
8.06
276,380
Nov 21, 2025
8.05
8.55
7.95
8.55
8.40
274,080
Nov 20, 2025
7.90
8.40
7.85
8.10
7.96
393,020
Nov 19, 2025
7.95
8.10
7.75
7.80
7.67
233,340
Nov 18, 2025
8.15
8.35
7.90
8.00
7.86
280,040
Nov 17, 2025
8.65
8.65
8.20
8.25
8.11
355,860
Nov 14, 2025
8.70
8.75
8.40
8.50
8.35
346,980
Nov 13, 2025
8.85
8.90
8.60
8.75
8.60
313,760
Nov 12, 2025
9.00
9.15
8.75
8.85
8.70
251,760
Nov 11, 2025
9.45
9.70
9.00
9.00
8.85
252,180
Nov 10, 2025
10.05
10.10
9.35
9.55
9.39
377,680
Nov 7, 2025
10.25
10.75
9.95
10.00
9.83
517,840
Nov 6, 2025
9.85
11.25
9.85
10.25
10.07
355,940
Nov 5, 2025
9.85
10.95
9.75
10.90
10.71
552,880
Nov 4, 2025
10.35
10.50
9.85
9.85
9.68
375,280
Nov 3, 2025
10.65
10.75
10.35
10.40
10.22
221,040
Oct 31, 2025
10.65
10.90
10.50
10.70
10.52
296,840
Oct 30, 2025
10.75
11.00
10.65
10.80
10.61
174,220
Oct 29, 2025
11.00
11.35
10.85
10.90
10.71
202,040
Oct 28, 2025
11.45
11.65
11.00
11.10
10.91
203,740
Oct 27, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2025
11.80
11.85
11.45
11.45
11.25
263,700
Oct 24, 2025
12.00
12.10
11.85
11.85
11.60
292,060
Oct 23, 2025
11.80
11.95
11.60
11.90
11.65
169,520
Oct 22, 2025
11.30
11.75
11.25
11.75
11.50
201,120
Oct 21, 2025
11.60
11.70
11.30
11.30
11.06
182,920
Oct 20, 2025
11.50
11.85
11.40
11.65
11.40
221,120
Oct 17, 2025
11.60
11.60
11.30
11.35
11.11
208,140
Oct 16, 2025
11.55
11.70
11.25
11.60
11.35
540,800
Oct 15, 2025
11.40
11.90
11.30
11.45
11.21
280,560
Oct 14, 2025
11.30
11.80
11.20
11.40
11.16
324,580
Oct 13, 2025
11.50
11.65
11.40
11.50
11.26
151,940
Oct 10, 2025
11.75
12.00
11.35
11.35
11.11
304,560
Oct 9, 2025
12.35
12.50
11.75
11.75
11.50
269,240
Oct 8, 2025
12.50
12.65
12.20
12.45
12.18
221,480
Oct 7, 2025
12.70
12.70
12.20
12.40
12.14
241,440
Oct 6, 2025
13.15
13.25
12.65
12.70
12.43
187,200
Oct 3, 2025
13.10
13.50
13.05
13.20
12.92
144,160
Oct 2, 2025
13.30
13.45
12.80
13.15
12.87
176,900
Oct 1, 2025
13.50
13.60
13.35
13.35
13.07
190,380
Sep 30, 2025
13.30
13.65
13.25
13.55
13.26
294,760
Sep 29, 2025
13.75
13.75
13.35
13.35
13.07
224,560
Sep 26, 2025
13.70
13.90
13.65
13.75
13.46
170,740
Sep 25, 2025
13.70
13.70
13.45
13.65
13.36
256,200
Sep 24, 2025
13.70
13.85
13.55
13.75
13.46
205,620
Sep 23, 2025
14.15
14.50
13.75
13.75
13.46
171,080
Sep 22, 2025
13.95
14.20
13.75
14.10
13.80
258,920
Sep 19, 2025
14.50
14.55
13.95
14.10
13.80
641,900
Sep 18, 2025
14.00
15.05
13.95
14.50
14.19
558,340
Sep 17, 2025
14.15
14.35
13.60
13.85
13.55
408,940
Sep 16, 2025
14.50
14.65
14.00
14.10
13.80
391,820
Sep 15, 2025
14.40
14.70
14.25
14.50
14.19
344,600
Sep 12, 2025
14.50
14.60
14.25
14.25
13.95
193,740
Sep 11, 2025
14.00
14.60
13.85
14.55
14.24
220,540
Sep 10, 2025
13.75
14.35
13.60
14.05
13.75
247,260
Sep 9, 2025
13.95
14.30
13.65
14.25
13.95
287,240
Sep 8, 2025
14.45
14.60
13.70
14.05
13.75
209,840
Sep 5, 2025
14.00
14.75
13.95
14.40
14.09
376,800
