Service Properties(SVC)
$5.40-0.07 (-1.28%)
SVC
Service Properties historical prices
$5.40
At close:-0.07 (-1.28%)
Want to see SVC full AI Analyst Report?
Service Properties (SVC) Historical Prices
592 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.39 | 5.58 | 5.06 | 5.40 | 5.40 | -1.28% | 1,567,952 | 0.85 |
| Nov 10, 2026 | 5.07 | 5.48 | 4.99 | 5.47 | 5.47 | +5.19% | 2,230,933 | 1.21 |
| Nov 09, 2026 | 5.25 | 5.48 | 5.13 | 5.15 | 5.15 | -0.96% | 1,875,613 | 1.02 |
| Nov 06, 2026 | 5.63 | 5.68 | 5.18 | 5.20 | 5.20 | -5.45% | 2,181,530 | 1.20 |
| Nov 05, 2026 | 6.06 | 6.43 | 5.37 | 5.50 | 5.50 | -12.42% | 2,526,505 | 1.40 |
| Nov 04, 2026 | 6.35 | 6.44 | 6.25 | 6.28 | 6.28 | +1.13% | 2,148,592 | 1.20 |
| Nov 03, 2026 | 6.25 | 6.28 | 6.05 | 6.21 | 6.21 | -0.64% | 1,216,548 | 0.67 |
| Nov 02, 2026 | 6.32 | 6.44 | 6.07 | 6.25 | 6.25 | -0.16% | 1,375,798 | 0.75 |
| Oct 30, 2026 | 6.37 | 6.45 | 6.23 | 6.26 | 6.26 | -2.34% | 1,074,664 | 0.58 |
| Oct 29, 2026 | 6.33 | 6.47 | 6.30 | 6.41 | 6.41 | +1.75% | 1,040,127 | 0.56 |
| Oct 28, 2026 | 6.29 | 6.30 | 6.13 | 6.30 | 6.30 | +0.16% | 1,010,427 | 0.54 |
| Oct 27, 2026 | 6.22 | 6.35 | 6.12 | 6.29 | 6.29 | +1.13% | 1,307,010 | 0.69 |
| Oct 26, 2026 | 6.12 | 6.24 | 6.10 | 6.22 | 6.22 | +1.14% | 980,435 | 0.52 |
| Oct 23, 2026 | 6.23 | 6.25 | 6.06 | 6.15 | 6.15 | -1.13% | 943,734 | 0.50 |
| Oct 22, 2026 | 6.08 | 6.28 | 6.06 | 6.22 | 6.22 | +1.97% | 1,437,675 | 0.76 |
| Oct 21, 2026 | 6.01 | 6.22 | 5.94 | 6.10 | 6.10 | +2.18% | 1,545,925 | 0.82 |
| Oct 20, 2026 | 5.92 | 6.11 | 5.91 | 5.97 | 5.97 | +0.84% | 1,887,581 | 1.00 |
| Oct 19, 2026 | 6.12 | 6.14 | 5.88 | 5.92 | 5.92 | -2.95% | 1,608,591 | 0.85 |
| Oct 16, 2026 | 6.23 | 6.42 | 6.12 | 6.15 | 6.10 | -0.64% | 1,537,286 | 0.81 |
| Oct 15, 2026 | 5.91 | 6.45 | 5.90 | 6.19 | 6.14 | +5.81% | 2,623,795 | 1.39 |
| Oct 14, 2026 | 5.89 | 6.08 | 5.83 | 5.85 | 5.80 | -1.26% | 3,190,556 | 1.71 |
| Oct 13, 2026 | 5.83 | 6.08 | 5.65 | 5.93 | 5.88 | -0.09% | 3,345,265 | 1.81 |
| Oct 12, 2026 | 7.30 | 7.43 | 5.72 | 5.93 | 5.88 | -17.06% | 6,480,892 | 3.67 |
| Oct 09, 2026 | 6.26 | 7.94 | 6.11 | 7.15 | 7.09 | +14.95% | 16,851,280 | 11.03 |
| Oct 08, 2026 | 6.32 | 6.32 | 6.14 | 6.22 | 6.17 | -2.51% | 1,649,624 | 1.07 |
| Oct 07, 2026 | 6.42 | 6.52 | 6.30 | 6.38 | 6.33 | -1.69% | 1,137,357 | 0.73 |
| Oct 06, 2026 | 6.39 | 6.70 | 6.37 | 6.49 | 6.44 | +1.72% | 1,183,020 | 0.74 |
| Oct 05, 2026 | 6.37 | 6.44 | 6.28 | 6.38 | 6.33 | 0.00% | 1,258,229 | 0.78 |
| Oct 02, 2026 | 6.50 | 6.54 | 6.35 | 6.38 | 6.33 | +0.16% | 1,201,677 | 0.73 |
| Oct 01, 2026 | 6.43 | 6.56 | 6.18 | 6.37 | 6.32 | -1.08% | 1,571,700 | 0.96 |
| Sep 30, 2026 | 6.37 | 6.45 | 6.28 | 6.44 | 6.39 | +1.09% | 1,235,816 | 0.76 |
| Sep 29, 2026 | 6.59 | 6.59 | 6.31 | 6.37 | 6.32 | -3.04% | 1,390,972 | 0.85 |
| Sep 28, 2026 | 6.59 | 6.63 | 6.49 | 6.57 | 6.52 | -0.31% | 959,641 | 0.58 |
| Sep 25, 2026 | 6.49 | 6.66 | 6.45 | 6.59 | 6.54 | +1.70% | 1,176,609 | 0.71 |
| Sep 24, 2026 | 6.55 | 6.63 | 6.42 | 6.48 | 6.43 | -1.06% | 1,584,312 | 0.95 |
| Sep 23, 2026 | 6.69 | 6.69 | 6.52 | 6.55 | 6.50 | -2.83% | 1,228,567 | 0.71 |
| Sep 22, 2026 | 6.75 | 6.87 | 6.67 | 6.74 | 6.69 | +1.21% | 1,006,468 | 0.57 |
| Sep 21, 2026 | 6.54 | 6.71 | 6.51 | 6.66 | 6.61 | +2.77% | 943,262 | 0.53 |
| Sep 18, 2026 | 6.50 | 6.65 | 6.41 | 6.48 | 6.43 | -1.37% | 3,754,921 | 2.16 |
| Sep 17, 2026 | 6.69 | 6.74 | 6.55 | 6.57 | 6.52 | -0.76% | 1,644,649 | 0.95 |
| Sep 16, 2026 | 6.65 | 6.77 | 6.48 | 6.62 | 6.57 | -0.44% | 1,320,471 | 0.77 |
| Sep 15, 2026 | 6.62 | 6.69 | 6.57 | 6.65 | 6.60 | -0.30% | 1,986,033 | 1.14 |
| Sep 14, 2026 | 6.80 | 6.85 | 6.62 | 6.67 | 6.62 | -1.91% | 1,591,362 | 0.91 |
| Sep 11, 2026 | 6.95 | 7.05 | 6.77 | 6.80 | 6.74 | -1.03% | 1,553,401 | 0.90 |
| Sep 10, 2026 | 7.04 | 7.10 | 6.86 | 6.87 | 6.81 | -3.37% | 1,683,046 | 0.98 |
| Sep 09, 2026 | 7.37 | 7.44 | 7.09 | 7.11 | 7.05 | -3.60% | 1,359,908 | 0.79 |
| Sep 08, 2026 | 7.63 | 7.65 | 7.35 | 7.38 | 7.32 | -3.09% | 1,479,322 | 0.87 |
| Sep 07, 2026 | 7.61 | 7.62 | 7.43 | 7.61 | 7.55 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.61 | 7.62 | 7.43 | 7.61 | 7.55 | 0.00% | 1,314,673 | 0.75 |
| Sep 03, 2026 | 7.68 | 7.68 | 7.54 | 7.61 | 7.55 | -0.64% | 1,441,541 | 0.83 |
