SVC
Service Properties Trust NMS · SVC
$8.54
-0.30
(-3.39%)
Neutral · -0.17σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SVC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $8.86 | $8.86 | $8.38 | $8.54 | 1.6M |
| 2026-07-21 | $8.72 | $8.87 | $8.66 | $8.84 | 2.1M |
| 2026-07-20 | $8.54 | $8.90 | $8.48 | $8.76 | 2.8M |
| 2026-07-17 | $8.65 | $8.72 | $8.47 | $8.60 | 1.6M |
| 2026-07-16 | $8.60 | $8.83 | $8.54 | $8.70 | 2.0M |
| 2026-07-15 | $8.53 | $8.76 | $8.49 | $8.59 | 1.4M |
| 2026-07-14 | $8.88 | $8.97 | $8.54 | $8.54 | 1.8M |
| 2026-07-13 | $8.83 | $9.02 | $8.72 | $8.86 | 2.6M |
| 2026-07-10 | $8.75 | $8.89 | $8.62 | $8.83 | 2.6M |
| 2026-07-09 | $8.57 | $8.76 | $8.30 | $8.75 | 3.0M |
| 2026-07-08 | $8.61 | $8.72 | $8.57 | $8.57 | 2.5M |
| 2026-07-07 | $8.80 | $8.92 | $8.53 | $8.71 | 2.9M |
| 2026-07-06 | $8.65 | $8.85 | $8.55 | $8.70 | 1.6M |
| 2026-07-02 | $8.35 | $8.70 | $8.35 | $8.65 | 2.2M |
| 2026-07-01 | $8.50 | $8.65 | $8.25 | $8.40 | 1.9M |
| 2026-06-30 | $8.45 | $8.85 | $8.30 | $8.45 | 2.3M |
| 2026-06-29 | $8.55 | $8.55 | $8.15 | $8.45 | 1.2M |
| 2026-06-26 | $8.45 | $8.60 | $8.15 | $8.55 | 5.9M |
| 2026-06-25 | $8.80 | $8.90 | $8.45 | $8.50 | 2.2M |
| 2026-06-24 | $8.55 | $8.80 | $8.50 | $8.80 | 2.3M |
| 2026-06-23 | $8.40 | $8.60 | $8.10 | $8.55 | 1.5M |
| 2026-06-22 | $8.30 | $8.55 | $8.20 | $8.30 | 1.5M |
| 2026-06-18 | $8.20 | $8.45 | $8.05 | $8.45 | 3.4M |
| 2026-06-17 | $8.25 | $8.60 | $8.00 | $8.00 | 1.7M |
| 2026-06-16 | $8.05 | $8.30 | $8.05 | $8.10 | 0.9M |
| 2026-06-15 | $8.20 | $8.30 | $7.95 | $8.00 | 0.9M |
| 2026-06-12 | $8.15 | $8.30 | $8.05 | $8.10 | 1.2M |
| 2026-06-11 | $8.35 | $8.50 | $8.10 | $8.20 | 1.0M |
| 2026-06-10 | $8.20 | $8.30 | $8.10 | $8.30 | 1.8M |
| 2026-06-09 | $7.60 | $8.30 | $7.60 | $8.20 | 2.1M |
| 2026-06-08 | $7.85 | $8.00 | $7.65 | $7.70 | 1.0M |
| 2026-06-05 | $8.20 | $8.25 | $7.75 | $7.85 | 1.7M |
| 2026-06-04 | $8.40 | $8.50 | $8.15 | $8.25 | 1.5M |
| 2026-06-03 | $8.50 | $8.55 | $8.25 | $8.30 | 0.8M |
| 2026-06-02 | $8.70 | $8.90 | $8.60 | $8.60 | 0.5M |
| 2026-06-01 | $8.80 | $8.95 | $8.65 | $8.75 | 0.7M |
| 2026-05-29 | $8.90 | $9.15 | $8.85 | $8.95 | 4.7M |
| 2026-05-28 | $8.70 | $9.15 | $8.70 | $9.00 | 1.4M |
| 2026-05-27 | $8.65 | $8.90 | $8.55 | $8.75 | 1.7M |
| 2026-05-26 | $8.55 | $8.75 | $8.55 | $8.65 | 1.1M |
| 2026-05-22 | $8.65 | $8.75 | $8.45 | $8.55 | 0.5M |
| 2026-05-21 | $8.75 | $8.90 | $8.45 | $8.60 | 1.1M |
| 2026-05-20 | $8.20 | $9.00 | $8.15 | $8.85 | 3.5M |
| 2026-05-19 | $8.60 | $8.70 | $8.15 | $8.20 | 1.7M |
| 2026-05-18 | $8.35 | $8.65 | $8.30 | $8.60 | 2.0M |
| 2026-05-15 | $8.30 | $8.35 | $7.95 | $8.30 | 1.3M |
| 2026-05-14 | $8.15 | $8.65 | $8.15 | $8.45 | 1.9M |
| 2026-05-13 | $8.20 | $8.80 | $8.15 | $8.25 | 3.1M |
| 2026-05-12 | $8.05 | $8.40 | $7.85 | $8.10 | 3.1M |
| 2026-05-11 | $8.05 | $8.30 | $7.75 | $8.00 | 1.7M |
| 2026-05-08 | $7.95 | $8.25 | $7.75 | $8.20 | 2.3M |
| 2026-05-07 | $7.60 | $7.95 | $7.40 | $7.70 | 1.6M |
| 2026-05-06 | $8.00 | $8.10 | $7.70 | $7.90 | 1.2M |
| 2026-05-05 | $7.50 | $7.70 | $7.35 | $7.70 | 0.9M |
| 2026-05-04 | $7.85 | $7.90 | $7.45 | $7.50 | 1.0M |
| 2026-05-01 | $7.75 | $7.90 | $7.60 | $7.80 | 1.3M |
| 2026-04-30 | $7.60 | $7.90 | $7.40 | $7.75 | 2.6M |
| 2026-04-29 | $7.75 | $7.85 | $7.35 | $7.50 | 2.0M |
| 2026-04-28 | $7.75 | $7.90 | $7.55 | $7.70 | 2.0M |
| 2026-04-27 | $7.70 | $7.90 | $7.60 | $7.65 | 1.7M |
| 2026-04-24 | $7.25 | $7.75 | $7.15 | $7.70 | 1.1M |
| 2026-04-23 | $7.65 | $7.85 | $6.95 | $7.15 | 1.6M |
| 2026-04-22 | $7.55 | $7.80 | $7.55 | $7.65 | 1.1M |
| 2026-04-21 | $7.70 | $8.10 | $7.55 | $7.60 | 4.2M |
| 2026-04-20 | $7.10 | $7.70 | $7.10 | $7.65 | 4.3M |
| 2026-04-17 | $7.00 | $7.30 | $6.80 | $7.20 | 2.9M |
| 2026-04-16 | $6.95 | $7.05 | $6.80 | $6.90 | 0.6M |
| 2026-04-15 | $6.60 | $7.00 | $6.55 | $7.00 | 1.8M |
| 2026-04-14 | $6.75 | $6.80 | $6.55 | $6.65 | 2.1M |
| 2026-04-13 | $6.25 | $6.75 | $6.15 | $6.70 | 2.3M |
| 2026-04-10 | $6.40 | $6.55 | $6.05 | $6.30 | 3.6M |
| 2026-04-09 | $6.45 | $6.75 | $6.35 | $6.45 | 4.0M |
| 2026-04-08 | $6.55 | $6.75 | $6.00 | $6.45 | 13.0M |
| 2026-04-07 | $6.50 | $6.60 | $6.05 | $6.35 | 1.9M |
| 2026-04-06 | $6.40 | $6.95 | $6.35 | $6.55 | 6.1M |
| 2026-04-02 | $5.95 | $6.50 | $5.85 | $6.35 | 16.6M |
| 2026-04-01 | $5.95 | $6.10 | $5.75 | $5.90 | 10.3M |
| 2026-03-31 | $7.75 | $7.85 | $5.65 | $6.80 | 2.4M |
| 2026-03-30 | $8.85 | $9.15 | $8.80 | $8.95 | 0.6M |
| 2026-03-27 | $8.90 | $9.00 | $8.80 | $8.90 | 0.2M |
| 2026-03-26 | $8.80 | $9.15 | $8.80 | $8.95 | 0.3M |
| 2026-03-25 | $8.80 | $9.00 | $8.80 | $8.90 | 0.3M |
| 2026-03-24 | $9.15 | $9.20 | $8.75 | $8.80 | 0.3M |
| 2026-03-23 | $9.20 | $9.50 | $9.00 | $9.25 | 0.4M |
| 2026-03-20 | $10.05 | $10.05 | $8.95 | $8.95 | 0.8M |
| 2026-03-19 | $10.40 | $10.50 | $9.80 | $10.00 | 0.4M |
| 2026-03-18 | $10.65 | $10.75 | $10.45 | $10.45 | 0.2M |
| 2026-03-17 | $10.55 | $10.80 | $10.55 | $10.75 | 0.2M |
| 2026-03-16 | $10.45 | $10.65 | $10.45 | $10.50 | 0.2M |
| 2026-03-13 | $10.35 | $10.45 | $10.20 | $10.40 | 0.2M |
| 2026-03-12 | $10.20 | $10.50 | $10.20 | $10.30 | 0.1M |
| 2026-03-11 | $10.55 | $10.80 | $10.25 | $10.45 | 0.2M |
| 2026-03-10 | $10.60 | $10.95 | $10.60 | $10.70 | 0.2M |
| 2026-03-09 | $10.75 | $11.00 | $10.40 | $10.80 | 0.3M |
| 2026-03-06 | $11.35 | $11.45 | $10.95 | $11.05 | 0.3M |
| 2026-03-05 | $11.55 | $11.70 | $11.35 | $11.55 | 0.2M |
| 2026-03-04 | $11.35 | $11.70 | $11.25 | $11.65 | 0.4M |
| 2026-03-03 | $10.85 | $11.45 | $10.85 | $11.30 | 0.3M |
| 2026-03-02 | $10.80 | $11.40 | $10.75 | $11.25 | 0.3M |
| 2026-02-27 | $11.70 | $11.90 | $11.30 | $11.50 | 0.7M |
| 2026-02-26 | $11.75 | $12.15 | $11.45 | $11.85 | 0.7M |
| 2026-02-25 | $10.90 | $11.15 | $10.80 | $11.05 | 0.4M |
| 2026-02-24 | $10.70 | $10.90 | $10.40 | $10.85 | 0.2M |
| 2026-02-23 | $10.50 | $11.00 | $10.50 | $10.65 | 0.3M |
| 2026-02-20 | $10.90 | $10.90 | $10.55 | $10.70 | 0.2M |
| 2026-02-19 | $10.75 | $11.05 | $10.40 | $10.65 | 0.2M |
| 2026-02-18 | $11.20 | $11.25 | $10.70 | $10.85 | 0.1M |
| 2026-02-17 | $10.95 | $11.25 | $10.65 | $11.05 | 0.2M |
| 2026-02-13 | $11.25 | $11.35 | $11.00 | $11.05 | 0.2M |
| 2026-02-12 | $11.70 | $12.15 | $10.95 | $11.25 | 0.3M |
| 2026-02-11 | $11.50 | $11.70 | $11.40 | $11.50 | 0.5M |
| 2026-02-10 | $11.15 | $11.55 | $11.10 | $11.35 | 0.3M |
| 2026-02-09 | $11.05 | $11.25 | $10.90 | $11.15 | 0.3M |
| 2026-02-06 | $10.90 | $11.20 | $10.70 | $11.00 | 0.5M |
| 2026-02-05 | $10.65 | $10.85 | $10.40 | $10.70 | 0.4M |
| 2026-02-04 | $10.35 | $10.80 | $10.25 | $10.60 | 0.4M |
| 2026-02-03 | $9.90 | $10.30 | $9.75 | $10.25 | 0.4M |
| 2026-02-02 | $10.10 | $10.20 | $9.80 | $9.90 | 0.5M |
| 2026-01-30 | $9.85 | $10.10 | $9.65 | $9.95 | 0.7M |
| 2026-01-29 | $9.90 | $10.10 | $9.80 | $9.95 | 0.6M |
| 2026-01-28 | $10.20 | $10.20 | $9.75 | $9.90 | 0.6M |
| 2026-01-27 | $10.15 | $10.15 | $9.75 | $10.00 | 0.5M |
| 2026-01-26 | $10.15 | $10.35 | $9.80 | $10.00 | 0.4M |
| 2026-01-23 | $10.35 | $10.40 | $10.10 | $10.20 | 0.3M |