Nasdaq · SVC · stock
Service Properties Trust (SVC) stock price history
Every Nasdaq trading session of Service Properties Trust from Aug 17, 1995 to Nov 12, 2026: 7,834 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SVC adjusted close, 1995 to 2026
- $99.94
- All time high, 2017
- $12.07
- 52 week high, $4.99 low
- 7,834
- Daily sessions since 1995
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
SVC key facts
- Service Properties Trust (SVC) closed at $5.55 on Nov 12, 2026 on Nasdaq.
- SVC's all time high close is $99.94, set on Apr 27, 2017; its all time low close is $5.15 on Nov 9, 2026.
- SVC's 52 week range is $4.99 to $12.07.
- SVC returned -36.6% over the year to Nov 12, 2026 and -86.7% over five years.
- Over ten years SVC returned -93%, -23.7% a year compounded.
- SVC's deepest drawdown was -94.8% from Apr 27, 2017 to Nov 9, 2026.
- DataCedar holds 7,834 daily sessions of SVC history from Aug 17, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SVC price chart, 1995 to 2026
SVC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -34.6% |
| 6 months | -31.5% |
| Year to date | -36.9% |
| 1 year | -36.6% |
| 3 years | -82.1% |
| 5 years | -86.7% |
| 10 years | -93.3% |
| Since Aug 17, 1995 | -54.1% |
| Compound annual growth, 31.2 years | -2.5% |
SVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $99.94 on Apr 27, 2017
- All time low close
- $5.15 on Nov 9, 2026
- 52 week high
- $12.07 on Feb 26, 2026
- 52 week low
- $4.99 on Nov 10, 2026
- Deepest drawdown
- -94.8% from Apr 27, 2017 to Nov 9, 2026, not yet recovered
- Best single session
- +50.6% on Mar 19, 2020
- Worst single session
- -27.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +68%
- Worst calendar year
- 2024, -67%
SVC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Aug 17, 1995; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.14 | $12.07 | $4.99 | $5.55 | -39.0% | 361.3M | 218 |
| 2025 | $12.54 | $15.16 | $7.66 | $9.10 | -26.3% | 80M | 250 |
| 2024 | $37.76 | $38.21 | $11.13 | $12.34 | -67.3% | 86.7M | 252 |
| 2023 | $29.99 | $47.56 | $28.46 | $37.72 | +29.1% | 47.9M | 250 |
| 2022 | $34.41 | $38.65 | $18.12 | $29.22 | -14.5% | 75.7M | 250 |
| 2021 | $44.64 | $59.74 | $30.91 | $34.18 | -23.2% | 67.7M | 252 |
| 2020 | $91.70 | $91.70 | $13.85 | $44.52 | -51.5% | 104.8M | 253 |
| 2019 | $81.58 | $99.07 | $79.99 | $91.73 | +10.8% | 41.4M | 252 |
| 2018 | $95.85 | $99.95 | $77.76 | $82.76 | -13.5% | 37.2M | 251 |
| 2017 | $95.84 | $100.50 | $83.88 | $95.69 | +0.7% | 29.8M | 251 |
| 2016 | $72.14 | $95.84 | $58.78 | $95.06 | +30.8% | 48.8M | 251 |
| 2015 | $80.60 | $89.73 | $67.10 | $72.67 | -9.3% | 44.6M | 250 |
| 2014 | $65.00 | $82.93 | $60.66 | $80.11 | +22.7% | 39.4M | 251 |
| 2013 | $53.75 | $76.38 | $53.46 | $65.31 | +23.4% | 53.5M | 252 |
| 2012 | $49.38 | $60.88 | $47.74 | $52.91 | +9.6% | 34M | 250 |
| 2011 | $45.49 | $53.03 | $39.15 | $48.26 | +7.3% | 46.6M | 252 |
| 2010 | $43.06 | $52.18 | $35.58 | $44.97 | +4.9% | 60.4M | 252 |
| 2009 | $25.53 | $43.87 | $15.42 | $42.86 | +68.3% | 125.8M | 252 |
| 2008 | $47.25 | $56.01 | $11.78 | $25.46 | -46.2% | 81.8M | 251 |
| 2007 | $61.42 | $68.32 | $47.05 | $47.34 | -22.7% | 39.9M | 245 |
| 2006 | $48.20 | $66.30 | $47.38 | $61.24 | +26.8% | 17.1M | 247 |
| 2005 | $52.47 | $52.90 | $44.08 | $48.32 | -8.1% | 13.9M | 252 |
| 2004 | $43.95 | $53.41 | $38.70 | $52.58 | +19.2% | 13.8M | 252 |
| 2003 | $33.86 | $44.94 | $26.03 | $44.11 | +30.4% | 16.9M | 251 |
| 2002 | $25.90 | $33.94 | $24.24 | $33.82 | +30.6% | 12.8M | 249 |
| 2001 | $17.84 | $26.35 | $17.42 | $25.90 | +45.2% | 11.9M | 245 |
| 2000 | $13.49 | $19.44 | $13.14 | $17.84 | +34.4% | 6.7M | 252 |
| 1999 | $16.38 | $19.66 | $12.49 | $13.27 | -14.3% | 8.7M | 249 |
| 1998 | $19.41 | $21.62 | $15.17 | $15.50 | -19.9% | 6.3M | 252 |
| 1997 | $15.78 | $21.74 | $15.37 | $19.34 | +22.0% | 5.3M | 253 |
| 1996 | $13.46 | $16.05 | $12.61 | $15.85 | +18.3% | 4.9M | 253 |
| 1995 | $12.03 | $13.40 | $11.79 | $13.40 | n/a | 1.1M | 94 |
SVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.55 | -11.3% |
| October 2026 | $6.26 | -2.8% |
| September 2026 | $6.44 | -17.4% |
| August 2026 | $7.80 | -2.9% |
| July 2026 | $8.03 | -5.0% |
| June 2026 | $8.45 | -5.6% |
| May 2026 | $8.95 | +15.5% |
| April 2026 | $7.75 | +14.7% |
| March 2026 | $6.76 | -40.9% |
| February 2026 | $11.42 | +15.6% |
| January 2026 | $9.88 | +8.7% |
| December 2025 | $9.10 | +5.7% |
About the SVC data
Daily bars. 7,834 sessions from Aug 17, 1995 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SVC share price history
