NASDAQ:SVC | Historical Stock Price | Service Properties Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.65$18.40$50.92$140.92$389.95$1,079.101995-08-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.45$459.27205,840——
2020-12-30$57.25$457.67140,840——
2020-12-29$58.00$463.67185,700——
2020-12-28$58.85$470.46178,060——
2020-12-24$57.30$458.0760,860——
2020-12-23$56.85$454.47154,380——
2020-12-22$55.40$442.88171,460——
2020-12-21$56.85$454.47197,240——
2020-12-18$57.40$458.87670,080——
2020-12-17$58.95$471.26221,080——
2020-12-16$59.75$477.66216,900——
2020-12-15$59.85$478.45215,220——
2020-12-14$57.35$458.47261,440——
2020-12-11$60.00$479.65240,320——
2020-12-10$63.00$503.64163,260——
2020-12-09$62.90$502.84216,680——
2020-12-08$63.80$510.03213,480——
2020-12-07$63.90$510.83181,960——
2020-12-04$67.55$540.01253,740——
2020-12-03$64.95$519.22323,620——
2020-12-02$64.10$512.43430,440——
2020-12-01$62.95$503.24348,740——
2020-11-30$59.30$474.06360,580——
2020-11-27$61.55$492.0484,320——
2020-11-25$61.90$494.84195,480——
2020-11-24$63.20$505.24355,160——
2020-11-23$60.80$486.05256,060——
2020-11-20$57.70$461.27213,460——
2020-11-19$58.95$471.26171,980——
2020-11-18$58.30$466.06425,520——
2020-11-17$58.10$464.46490,260——
2020-11-16$53.25$425.69396,380——
2020-11-13$51.50$411.70308,220——
2020-11-12$47.50$379.73321,140——
2020-11-11$51.75$413.70373,160——
2020-11-10$55.10$440.48495,800——
2020-11-09$52.15$416.901,296,260——
2020-11-06$38.45$307.38195,400——
2020-11-05$40.80$326.16313,940——
2020-11-04$39.10$312.57204,320——
2020-11-03$40.55$324.17411,700——
2020-11-02$38.30$306.18223,860——
2020-10-30$36.05$288.19258,540——
2020-10-29$38.25$305.78262,680——
2020-10-28$35.50$283.80273,060——
2020-10-27$37.50$299.78143,060——
2020-10-26$38.30$306.18196,680——
2020-10-23$40.90$326.96157,700——
2020-10-22$42.10$336.16190,500——
2020-10-21$39.95$318.99141,120——
2020-10-20$40.00$319.39156,800——
2020-10-19$38.95$311.01183,340——
2020-10-16$39.00$311.40195,860——
2020-10-15$39.25$313.40194,840——
2020-10-14$38.70$309.01142,760——
2020-10-13$39.40$314.60309,100——
2020-10-12$41.30$329.77175,260——
2020-10-09$41.55$331.77149,580——
2020-10-08$43.10$344.14279,240——
2020-10-07$41.85$334.16243,940——
2020-10-06$41.90$334.56260,100——
2020-10-05$42.25$337.35178,380——
2020-10-02$42.25$337.35214,900——
2020-10-01$41.40$330.57169,860——
2020-09-30$39.75$317.39265,040——
2020-09-29$39.70$316.99206,860——
2020-09-28$41.15$328.57370,780——
2020-09-25$37.50$299.43176,980——
2020-09-24$35.80$285.85272,980——
2020-09-23$35.75$285.45290,880——
2020-09-22$37.15$296.63288,420——
2020-09-21$37.00$295.44563,480——
2020-09-18$40.05$319.79913,060——
2020-09-17$42.20$336.96411,120——
2020-09-16$44.45$354.92288,800——
2020-09-15$43.90$350.53218,960——
2020-09-14$43.30$345.74164,200——
2020-09-11$41.50$331.37220,800——
2020-09-10$41.90$334.56233,660——
2020-09-09$42.45$338.95355,120——
2020-09-08$42.10$336.16290,620——
2020-09-04$44.10$352.13280,540——
2020-09-03$42.80$341.75383,260——
2020-09-02$42.30$337.75362,080——
2020-09-01$40.90$326.58194,820——
2020-08-31$41.05$327.77360,180——
2020-08-28$43.80$349.73342,080——
2020-08-27$42.60$340.15234,900——
2020-08-26$40.75$325.38222,900——
2020-08-25$42.00$335.36244,260——
2020-08-24$42.70$340.95373,860——
2020-08-21$38.55$307.81266,840——
2020-08-20$40.60$324.18386,940——
2020-08-19$38.70$309.01334,140——
2020-08-18$38.70$309.01270,140——
2020-08-17$40.45$322.98369,780——
2020-08-14$42.00$335.36301,260——
2020-08-13$41.75$333.36414,300——
2020-08-12$42.20$336.96373,400——
2020-08-11$42.55$339.75471,480——
2020-08-10$42.00$335.36326,280——
2020-08-07$39.80$317.79390,200——
2020-08-06$36.50$291.44306,460——
2020-08-05$36.00$287.45477,480——
2020-08-04$35.10$280.26382,800——
2020-08-03$32.05$255.91306,440——
2020-07-31$33.50$267.49399,700——
2020-07-30$35.15$280.66278,040——
2020-07-29$37.05$295.83313,100——
2020-07-28$36.10$288.25467,600——
2020-07-27$33.35$266.291,105,880——
2020-07-24$33.45$267.09406,840——
2020-07-23$34.90$278.27400,260——
2020-07-22$35.25$281.06304,620——
2020-07-21$34.65$276.27387,840——
2020-07-20$33.35$265.91444,660——
2020-07-17$33.65$268.30569,560——
2020-07-16$34.30$273.48479,500——
2020-07-15$34.80$277.47510,180——
2020-07-14$31.90$254.35395,420——
2020-07-13$32.40$258.33465,340——
2020-07-10$31.60$251.96336,600——
2020-07-09$30.85$245.98461,220——
2020-07-08$31.45$250.76455,740——
2020-07-07$31.10$247.97526,580——
2020-07-06$33.95$270.69335,760——
2020-07-02$34.40$274.28601,240——
2020-07-01$34.50$275.08429,140——
2020-06-30$35.45$282.65465,980——
2020-06-29$36.80$293.42779,880——
2020-06-26$32.90$262.323,561,120——
2020-06-25$37.35$297.80891,980——
2020-06-24$36.80$293.42642,880——
2020-06-23$40.65$324.11496,200——
2020-06-22$40.95$326.51475,740——
2020-06-19$42.45$338.471,107,000——
2020-06-18$46.25$368.76388,920——
2020-06-17$46.60$371.56510,320——
2020-06-16$49.45$394.28489,320——
2020-06-15$46.80$373.15618,000——
2020-06-12$48.95$390.29504,600——
2020-06-11$44.50$354.81776,280——
2020-06-10$54.00$430.56678,660——
2020-06-09$59.60$475.21773,560——
2020-06-08$65.35$521.051,050,980——
2020-06-05$56.35$449.301,079,960——
2020-06-04$46.50$370.76726,240——
2020-06-03$41.90$334.08769,980——
2020-06-02$37.00$295.01543,920——
2020-06-01$36.50$291.03503,780——
2020-05-29$33.75$269.10761,800——
2020-05-28$35.20$280.66387,140——
2020-05-27$36.15$288.23812,380——
2020-05-26$33.50$267.11643,000——
2020-05-22$31.70$252.75757,520——
2020-05-21$32.75$261.13468,660——
2020-05-20$31.60$251.96488,100——
2020-05-19$30.00$239.20574,160——
2020-05-18$29.05$231.62803,720——
2020-05-15$24.05$191.76844,200——
2020-05-14$25.45$202.92554,680——
2020-05-13$23.75$189.37810,960——
2020-05-12$26.35$210.10559,520——
2020-05-11$29.55$235.61430,720——
2020-05-08$32.60$259.93425,420——
2020-05-07$31.30$249.56790,620——
2020-05-06$29.25$233.22727,980——
2020-05-05$29.75$237.21447,440——
2020-05-04$31.10$247.97426,620——
2020-05-01$30.60$243.98446,540——
2020-04-30$34.65$276.27554,040——
2020-04-29$35.20$280.66636,660——
2020-04-28$31.65$252.35614,440——
2020-04-27$30.25$241.19898,260——
2020-04-24$28.40$226.44294,620——
2020-04-23$28.60$228.04808,620——
2020-04-22$27.85$222.06719,820——
2020-04-21$28.60$228.04981,600——
2020-04-20$28.20$224.85383,960——
2020-04-17$29.35$233.62414,620——
2020-04-16$26.40$210.14306,700——
2020-04-15$28.50$226.85412,340——
2020-04-14$29.55$235.21633,580——
2020-04-13$30.00$238.79568,560——
2020-04-09$33.05$263.07944,140——
2020-04-08$28.45$226.45465,480——
2020-04-07$27.95$222.47733,700——
2020-04-06$23.70$188.65589,020——
2020-04-03$23.40$186.26469,720——
2020-04-02$22.95$182.68487,340——
2020-04-01$26.30$209.34586,080——
2020-03-31$27.00$214.91779,600——
2020-03-30$29.05$231.23711,760——
2020-03-27$34.95$278.19477,940——
2020-03-26$34.10$271.43880,300——
2020-03-25$28.90$230.04777,180——
2020-03-24$25.95$206.55637,060——
2020-03-23$22.55$179.49557,840——
2020-03-20$25.65$204.17888,420——
2020-03-19$31.40$249.93865,140——
2020-03-18$20.85$165.96752,620——
2020-03-17$28.80$229.24676,300——
2020-03-16$33.70$268.24622,100——
2020-03-13$43.50$346.25857,300——
2020-03-12$46.45$369.73751,000——
2020-03-11$58.75$467.63419,260——
2020-03-10$67.45$536.88434,960——
2020-03-09$66.85$532.11331,180——
2020-03-06$82.85$659.46326,860——
2020-03-05$79.95$636.38347,940——
2020-03-04$87.50$696.47273,460——
2020-03-03$85.55$680.95385,460——
2020-03-02$90.90$723.54622,720——
2020-02-28$90.40$719.56448,560——
2020-02-27$93.20$741.84531,760——
2020-02-26$96.25$766.12420,720——
2020-02-25$99.55$792.39307,740——
2020-02-24$106.50$847.71345,260——
2020-02-21$113.20$901.04247,480——
2020-02-20$112.50$895.47171,360——
2020-02-19$112.05$891.89184,720——
2020-02-18$112.30$893.88148,920——
2020-02-14$112.95$899.05154,860——
2020-02-13$112.65$896.66132,060——
2020-02-12$113.25$901.44145,900——
2020-02-11$112.30$893.88114,460——
2020-02-10$111.95$891.0996,480——
2020-02-07$111.65$888.70131,920——
2020-02-06$112.85$898.25162,220——
2020-02-05$113.10$900.24145,880——
2020-02-04$111.55$887.91200,080——
2020-02-03$108.90$866.81216,820——
2020-01-31$107.90$858.85217,220——
2020-01-30$110.95$883.13155,540——
2020-01-29$113.35$902.23150,120——
2020-01-28$115.40$918.55185,460——
2020-01-27$114.65$912.58191,820——
2020-01-24$115.30$917.75227,260——
2020-01-23$118.75$923.72224,540——
2020-01-22$118.55$922.17161,180——
2020-01-21$118.65$922.95189,740——
2020-01-17$119.60$930.34128,920——
2020-01-16$120.00$933.45165,060——
2020-01-15$119.00$925.67164,380——
2020-01-14$117.85$916.72307,040——
2020-01-13$116.35$905.06167,220——
2020-01-10$116.05$902.72187,420——
2020-01-09$116.70$907.78172,420——
2020-01-08$117.85$916.72233,100——
2020-01-07$116.90$909.33158,520——
2020-01-06$118.30$920.22138,680——
2020-01-03$119.60$930.34145,560——
2020-01-02$119.55$929.95170,820——