Service Properties Trust (SVC) stock
SVCNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 5/3049% below fair value
$6.26−0.15 (-2.34%)
Close on Oct 30, 2026Market cap $810.73MP/E –Yield 3.19%
Price history
Service Properties Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.26
-2.34% on the day
52-week range
$5.65 – $12.15
-48.5% from the high
Change over 52 weeks
-42.0%
From $10.80 on Oct 30, 2025
Average volume
1.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6.37 | $6.45 | $6.23 | $6.26 | -2.34% | 1,074,677 |
| Oct 29, 2026 | $6.33 | $6.47 | $6.30 | $6.41 | +1.75% | 1,040,128 |
| Oct 28, 2026 | $6.29 | $6.30 | $6.13 | $6.30 | +0.16% | 1,010,428 |
| Oct 27, 2026 | $6.22 | $6.35 | $6.12 | $6.29 | +1.13% | 1,307,113 |
| Oct 26, 2026 | $6.12 | $6.24 | $6.10 | $6.22 | +1.14% | 980,436 |
| Oct 23, 2026 | $6.23 | $6.25 | $6.06 | $6.15 | -1.13% | 943,798 |
| Oct 22, 2026 | $6.08 | $6.28 | $6.06 | $6.22 | +1.97% | 1,437,689 |
| Oct 21, 2026 | $6.01 | $6.22 | $5.94 | $6.10 | +2.18% | 1,545,925 |
| Oct 20, 2026 | $5.92 | $6.11 | $5.91 | $5.97 | +0.84% | 1,887,581 |
| Oct 19, 2026 | $6.12 | $6.14 | $5.88 | $5.92 | -3.74% | 1,608,591 |
| Oct 16, 2026 | $6.23 | $6.42 | $6.12 | $6.15 | -0.65% | 1,537,286 |
| Oct 15, 2026 | $5.91 | $6.45 | $5.90 | $6.19 | +5.81% | 2,623,795 |
| Oct 14, 2026 | $5.89 | $6.08 | $5.83 | $5.85 | -1.27% | 3,190,556 |
| Oct 13, 2026 | $5.83 | $6.08 | $5.65 | $5.93 | -0.08% | 3,345,265 |
| Oct 12, 2026 | $7.30 | $7.43 | $5.72 | $5.93 | -17.06% | 6,480,892 |
| Oct 9, 2026 | $6.26 | $7.94 | $6.11 | $7.15 | +14.95% | 16,851,280 |
| Oct 8, 2026 | $6.32 | $6.32 | $6.14 | $6.22 | -2.51% | 1,649,624 |
| Oct 7, 2026 | $6.42 | $6.52 | $6.30 | $6.38 | -1.69% | 1,137,357 |
| Oct 6, 2026 | $6.39 | $6.70 | $6.37 | $6.49 | +1.72% | 1,183,020 |
| Oct 5, 2026 | $6.37 | $6.44 | $6.28 | $6.38 | 0.00% | 1,258,229 |
| Oct 2, 2026 | $6.50 | $6.54 | $6.35 | $6.38 | +0.16% | 1,201,677 |
| Oct 1, 2026 | $6.43 | $6.56 | $6.18 | $6.37 | -1.09% | 1,571,700 |
| Sep 30, 2026 | $6.37 | $6.45 | $6.28 | $6.44 | +1.10% | 1,235,816 |
| Sep 29, 2026 | $6.59 | $6.59 | $6.31 | $6.37 | -3.04% | 1,390,972 |
| Sep 28, 2026 | $6.59 | $6.63 | $6.49 | $6.57 | -0.30% | 959,641 |
| Sep 25, 2026 | $6.49 | $6.66 | $6.45 | $6.59 | +1.70% | 1,176,609 |
| Sep 24, 2026 | $6.55 | $6.63 | $6.42 | $6.48 | -1.07% | 1,584,312 |
| Sep 23, 2026 | $6.69 | $6.69 | $6.52 | $6.55 | -2.82% | 1,228,567 |
| Sep 22, 2026 | $6.75 | $6.87 | $6.67 | $6.74 | +1.20% | 1,006,468 |
| Sep 21, 2026 | $6.54 | $6.71 | $6.51 | $6.66 | +2.78% | 943,262 |
| Sep 18, 2026 | $6.50 | $6.65 | $6.41 | $6.48 | -1.37% | 3,754,921 |
| Sep 17, 2026 | $6.69 | $6.74 | $6.55 | $6.57 | -0.76% | 1,644,649 |
| Sep 16, 2026 | $6.65 | $6.77 | $6.48 | $6.62 | -0.45% | 1,320,471 |
| Sep 15, 2026 | $6.62 | $6.69 | $6.57 | $6.65 | -0.30% | 1,986,033 |
| Sep 14, 2026 | $6.80 | $6.85 | $6.62 | $6.67 | -1.91% | 1,591,362 |
| Sep 11, 2026 | $6.95 | $7.05 | $6.77 | $6.80 | -1.02% | 1,553,401 |
| Sep 10, 2026 | $7.04 | $7.10 | $6.86 | $6.87 | -3.38% | 1,683,046 |
| Sep 9, 2026 | $7.37 | $7.44 | $7.09 | $7.11 | -3.59% | 1,359,908 |
| Sep 8, 2026 | $7.63 | $7.65 | $7.35 | $7.38 | -3.09% | 1,479,322 |
| Sep 4, 2026 | $7.61 | $7.62 | $7.43 | $7.61 | 0.00% | 1,314,673 |
| Sep 3, 2026 | $7.68 | $7.68 | $7.54 | $7.61 | -0.65% | 1,441,541 |
| Sep 2, 2026 | $7.74 | $7.84 | $7.63 | $7.66 | -0.13% | 1,109,074 |
| Sep 1, 2026 | $7.72 | $7.76 | $7.55 | $7.67 | -1.67% | 1,870,149 |
| Aug 31, 2026 | $7.75 | $7.87 | $7.64 | $7.80 | -0.89% | 2,343,387 |
| Aug 28, 2026 | $7.67 | $7.94 | $7.63 | $7.87 | +3.01% | 1,523,583 |
| Aug 27, 2026 | $7.81 | $7.91 | $7.58 | $7.64 | -2.43% | 1,262,961 |
| Aug 26, 2026 | $7.97 | $8.06 | $7.80 | $7.83 | -1.63% | 950,249 |
| Aug 25, 2026 | $8.02 | $8.21 | $7.96 | $7.96 | -0.62% | 743,749 |
| Aug 24, 2026 | $8.12 | $8.26 | $7.94 | $8.01 | -0.74% | 1,009,261 |
| Aug 21, 2026 | $8.15 | $8.17 | $7.93 | $8.07 | -0.25% | 2,001,353 |
| Aug 20, 2026 | $8.04 | $8.10 | $7.92 | $8.09 | +1.12% | 1,406,003 |
| Aug 19, 2026 | $7.93 | $8.14 | $7.88 | $8.00 | +2.17% | 1,573,153 |
| Aug 18, 2026 | $8.09 | $8.10 | $7.81 | $7.83 | -3.21% | 1,686,674 |
| Aug 17, 2026 | $8.07 | $8.10 | $7.88 | $8.09 | -0.49% | 1,150,002 |
| Aug 14, 2026 | $8.21 | $8.30 | $8.12 | $8.13 | -0.49% | 916,191 |
| Aug 13, 2026 | $8.50 | $8.54 | $8.15 | $8.17 | -3.66% | 1,464,885 |
| Aug 12, 2026 | $8.19 | $8.51 | $8.15 | $8.48 | +4.31% | 1,591,272 |
| Aug 11, 2026 | $8.15 | $8.21 | $8.04 | $8.13 | +0.49% | 1,238,666 |
| Aug 10, 2026 | $8.14 | $8.26 | $7.98 | $8.09 | -1.70% | 1,428,593 |
| Aug 7, 2026 | $8.50 | $8.53 | $8.18 | $8.23 | -2.60% | 1,445,974 |
| Aug 6, 2026 | $7.96 | $8.70 | $7.65 | $8.45 | +7.23% | 3,451,103 |
| Aug 5, 2026 | $7.86 | $7.98 | $7.61 | $7.88 | -0.63% | 1,977,672 |
| Aug 4, 2026 | $7.94 | $8.04 | $7.65 | $7.93 | +0.63% | 2,715,074 |
| Aug 3, 2026 | $8.12 | $8.16 | $7.84 | $7.88 | -1.87% | 1,330,881 |
| Jul 31, 2026 | $8.06 | $8.17 | $7.93 | $8.03 | -0.37% | 1,303,558 |
| Jul 30, 2026 | $8.21 | $8.27 | $7.87 | $8.06 | -0.74% | 1,961,652 |
| Jul 29, 2026 | $8.42 | $8.51 | $8.09 | $8.12 | -3.45% | 1,757,041 |
| Jul 28, 2026 | $8.41 | $8.51 | $8.09 | $8.41 | +0.84% | 1,669,060 |
| Jul 27, 2026 | $8.53 | $8.64 | $8.32 | $8.34 | -1.42% | 1,098,501 |
| Jul 24, 2026 | $8.61 | $8.70 | $8.42 | $8.46 | -0.82% | 1,095,104 |
| Jul 23, 2026 | $8.52 | $8.58 | $8.40 | $8.53 | -0.12% | 1,174,584 |
| Jul 22, 2026 | $8.86 | $8.86 | $8.38 | $8.54 | -3.39% | 1,628,916 |
| Jul 21, 2026 | $8.72 | $8.87 | $8.66 | $8.84 | +0.91% | 2,136,337 |
| Jul 20, 2026 | $8.54 | $8.90 | $8.48 | $8.76 | +1.86% | 2,781,402 |
| Jul 17, 2026 | $8.65 | $8.72 | $8.47 | $8.60 | -1.15% | 1,574,551 |
| Jul 16, 2026 | $8.60 | $8.83 | $8.54 | $8.70 | +1.28% | 2,034,254 |
| Jul 15, 2026 | $8.53 | $8.76 | $8.49 | $8.59 | +0.59% | 1,414,106 |
| Jul 14, 2026 | $8.88 | $8.97 | $8.54 | $8.54 | -3.61% | 1,782,206 |
| Jul 13, 2026 | $8.83 | $9.02 | $8.72 | $8.86 | +0.34% | 2,619,620 |
| Jul 10, 2026 | $8.75 | $8.89 | $8.62 | $8.83 | +0.91% | 2,596,468 |
| Jul 9, 2026 | $8.57 | $8.76 | $8.30 | $8.75 | +2.10% | 2,978,942 |
| Jul 8, 2026 | $8.61 | $8.72 | $8.57 | $8.57 | -1.61% | 2,477,846 |
| Jul 7, 2026 | $8.80 | $8.92 | $8.53 | $8.71 | +0.11% | 2,885,132 |
| Jul 6, 2026 | $8.65 | $8.85 | $8.55 | $8.70 | +0.58% | 1,640,397 |
| Jul 2, 2026 | $8.35 | $8.70 | $8.35 | $8.65 | +2.98% | 2,160,328 |
| Jul 1, 2026 | $8.50 | $8.63 | $8.25 | $8.40 | -0.59% | 1,883,710 |
| Jun 30, 2026 | $8.45 | $8.83 | $8.28 | $8.45 | 0.00% | 2,278,040 |
| Jun 29, 2026 | $8.55 | $8.55 | $8.15 | $8.45 | -1.17% | 1,211,914 |
| Jun 26, 2026 | $8.45 | $8.60 | $8.13 | $8.55 | +0.59% | 5,861,662 |
| Jun 25, 2026 | $8.80 | $8.90 | $8.45 | $8.50 | -3.41% | 2,170,828 |
| Jun 24, 2026 | $8.55 | $8.80 | $8.50 | $8.80 | +2.92% | 2,343,212 |
| Jun 23, 2026 | $8.40 | $8.60 | $8.10 | $8.55 | +3.01% | 1,454,526 |
| Jun 22, 2026 | $8.30 | $8.53 | $8.20 | $8.30 | -1.78% | 1,478,692 |
| Jun 18, 2026 | $8.20 | $8.45 | $8.03 | $8.45 | +5.62% | 3,444,340 |
| Jun 17, 2026 | $8.25 | $8.58 | $8.00 | $8.00 | -1.23% | 1,746,216 |
| Jun 16, 2026 | $8.05 | $8.30 | $8.05 | $8.10 | +1.25% | 851,136 |
| Jun 15, 2026 | $8.20 | $8.30 | $7.95 | $8.00 | -1.23% | 885,603 |
| Jun 12, 2026 | $8.15 | $8.30 | $8.05 | $8.10 | -1.22% | 1,165,378 |
| Jun 11, 2026 | $8.35 | $8.48 | $8.10 | $8.20 | -1.20% | 953,642 |
| Jun 10, 2026 | $8.20 | $8.30 | $8.10 | $8.30 | +1.22% | 1,751,313 |
| Jun 9, 2026 | $7.60 | $8.30 | $7.60 | $8.20 | +6.49% | 2,099,294 |
| Jun 8, 2026 | $7.85 | $8.00 | $7.65 | $7.70 | -1.91% | 976,621 |
| Jun 5, 2026 | $8.20 | $8.25 | $7.75 | $7.85 | -4.85% | 1,741,076 |
| Jun 4, 2026 | $8.40 | $8.50 | $8.15 | $8.25 | -0.60% | 1,525,215 |
| Jun 3, 2026 | $8.50 | $8.55 | $8.25 | $8.30 | -3.49% | 786,398 |
| Jun 2, 2026 | $8.70 | $8.90 | $8.60 | $8.60 | -1.71% | 542,474 |
| Jun 1, 2026 | $8.80 | $8.95 | $8.65 | $8.75 | -2.23% | 683,810 |
| May 29, 2026 | $8.90 | $9.15 | $8.85 | $8.95 | -0.56% | 4,662,274 |
| May 28, 2026 | $8.70 | $9.13 | $8.70 | $9.00 | +2.86% | 1,433,996 |
| May 27, 2026 | $8.65 | $8.90 | $8.55 | $8.75 | +1.16% | 1,679,021 |
| May 26, 2026 | $8.55 | $8.75 | $8.55 | $8.65 | +1.17% | 1,066,930 |
| May 22, 2026 | $8.65 | $8.75 | $8.45 | $8.55 | -0.58% | 521,386 |
| May 21, 2026 | $8.75 | $8.90 | $8.45 | $8.60 | -2.82% | 1,056,406 |
| May 20, 2026 | $8.20 | $8.98 | $8.15 | $8.85 | +7.93% | 3,479,418 |
| May 19, 2026 | $8.60 | $8.70 | $8.13 | $8.20 | -4.65% | 1,736,779 |
| May 18, 2026 | $8.35 | $8.65 | $8.30 | $8.60 | +3.61% | 2,024,670 |
| May 15, 2026 | $8.30 | $8.35 | $7.95 | $8.30 | -1.78% | 1,335,381 |
| May 14, 2026 | $8.15 | $8.65 | $8.15 | $8.45 | +2.42% | 1,900,646 |
| May 13, 2026 | $8.20 | $8.80 | $8.13 | $8.25 | +1.85% | 3,114,706 |
| May 12, 2026 | $8.05 | $8.40 | $7.83 | $8.10 | +1.25% | 3,118,976 |
| May 11, 2026 | $8.05 | $8.28 | $7.75 | $8.00 | -2.44% | 1,697,869 |
| May 8, 2026 | $7.95 | $8.25 | $7.73 | $8.20 | +6.49% | 2,312,874 |
| May 7, 2026 | $7.60 | $7.95 | $7.40 | $7.70 | -2.53% | 1,591,370 |
| May 6, 2026 | $8.00 | $8.10 | $7.68 | $7.90 | +2.60% | 1,217,525 |
| May 5, 2026 | $7.50 | $7.70 | $7.33 | $7.70 | +2.67% | 905,915 |
| May 4, 2026 | $7.85 | $7.90 | $7.45 | $7.50 | -3.85% | 986,369 |
| May 1, 2026 | $7.75 | $7.90 | $7.60 | $7.80 | +0.65% | 1,348,104 |
| Apr 30, 2026 | $7.60 | $7.88 | $7.40 | $7.75 | +3.33% | 2,590,822 |
| Apr 29, 2026 | $7.75 | $7.85 | $7.35 | $7.50 | -2.60% | 2,014,366 |
| Apr 28, 2026 | $7.75 | $7.90 | $7.55 | $7.70 | +0.65% | 2,004,992 |
| Apr 27, 2026 | $7.70 | $7.90 | $7.60 | $7.65 | -0.65% | 1,743,254 |
| Apr 24, 2026 | $7.25 | $7.75 | $7.13 | $7.70 | +7.69% | 1,129,861 |
| Apr 23, 2026 | $7.65 | $7.85 | $6.95 | $7.15 | -6.54% | 1,588,240 |
| Apr 22, 2026 | $7.55 | $7.80 | $7.55 | $7.65 | +0.66% | 1,101,714 |
| Apr 21, 2026 | $7.70 | $8.10 | $7.55 | $7.60 | -0.65% | 4,188,434 |
| Apr 20, 2026 | $7.10 | $7.70 | $7.10 | $7.65 | +6.25% | 4,325,860 |
| Apr 17, 2026 | $7.00 | $7.28 | $6.80 | $7.20 | +4.35% | 2,872,380 |
| Apr 16, 2026 | $6.95 | $7.05 | $6.80 | $6.90 | -1.43% | 567,342 |
| Apr 15, 2026 | $6.60 | $7.00 | $6.55 | $7.00 | +5.26% | 1,788,670 |
| Apr 14, 2026 | $6.75 | $6.80 | $6.55 | $6.65 | -0.75% | 2,117,874 |
| Apr 13, 2026 | $6.25 | $6.73 | $6.13 | $6.70 | +6.35% | 2,301,600 |
| Apr 10, 2026 | $6.40 | $6.53 | $6.05 | $6.30 | -2.33% | 3,578,428 |
| Apr 9, 2026 | $6.45 | $6.73 | $6.35 | $6.45 | 0.00% | 4,008,934 |
| Apr 8, 2026 | $6.55 | $6.75 | $6.00 | $6.45 | +1.57% | 13,048,320 |
| Apr 7, 2026 | $6.50 | $6.58 | $6.05 | $6.35 | -3.05% | 1,900,488 |
| Apr 6, 2026 | $6.40 | $6.95 | $6.35 | $6.55 | +3.15% | 6,126,252 |
| Apr 2, 2026 | $5.95 | $6.50 | $5.85 | $6.35 | +7.63% | 16,587,678 |
| Apr 1, 2026 | $5.95 | $6.10 | $5.75 | $5.90 | -12.92% | 10,346,168 |
| Mar 31, 2026 | $7.75 | $7.85 | $5.65 | $6.78 | -24.30% | 2,405,450 |
| Mar 30, 2026 | $8.85 | $9.13 | $8.80 | $8.95 | +0.56% | 595,967 |
| Mar 27, 2026 | $8.90 | $9.00 | $8.78 | $8.90 | -0.56% | 193,991 |
| Mar 26, 2026 | $8.80 | $9.13 | $8.80 | $8.95 | +0.56% | 290,562 |
| Mar 25, 2026 | $8.80 | $9.00 | $8.78 | $8.90 | +1.14% | 336,480 |
| Mar 24, 2026 | $9.15 | $9.20 | $8.73 | $8.80 | -4.86% | 346,296 |
| Mar 23, 2026 | $9.20 | $9.50 | $9.00 | $9.25 | +3.35% | 401,800 |
| Mar 20, 2026 | $10.05 | $10.05 | $8.95 | $8.95 | -10.50% | 843,448 |
| Mar 19, 2026 | $10.40 | $10.48 | $9.80 | $10.00 | -4.31% | 371,425 |
| Mar 18, 2026 | $10.65 | $10.75 | $10.45 | $10.45 | -2.79% | 220,075 |
| Mar 17, 2026 | $10.55 | $10.80 | $10.55 | $10.75 | +2.38% | 217,093 |
| Mar 16, 2026 | $10.45 | $10.63 | $10.43 | $10.50 | +0.96% | 151,913 |
| Mar 13, 2026 | $10.35 | $10.43 | $10.18 | $10.40 | +0.97% | 247,954 |
| Mar 12, 2026 | $10.20 | $10.50 | $10.20 | $10.30 | -1.44% | 134,288 |
| Mar 11, 2026 | $10.55 | $10.78 | $10.25 | $10.45 | -2.34% | 235,314 |
| Mar 10, 2026 | $10.60 | $10.95 | $10.60 | $10.70 | -0.93% | 220,870 |
| Mar 9, 2026 | $10.75 | $10.98 | $10.40 | $10.80 | -2.26% | 324,901 |
| Mar 6, 2026 | $11.35 | $11.45 | $10.95 | $11.05 | -4.33% | 253,304 |
| Mar 5, 2026 | $11.55 | $11.70 | $11.35 | $11.55 | -0.86% | 203,846 |
| Mar 4, 2026 | $11.35 | $11.70 | $11.23 | $11.65 | +3.10% | 390,869 |
| Mar 3, 2026 | $10.85 | $11.43 | $10.85 | $11.30 | +0.44% | 335,738 |
| Mar 2, 2026 | $10.80 | $11.40 | $10.76 | $11.25 | -2.17% | 267,257 |
| Feb 27, 2026 | $11.70 | $11.88 | $11.30 | $11.50 | -2.95% | 683,190 |
| Feb 26, 2026 | $11.75 | $12.15 | $11.45 | $11.85 | +7.24% | 719,425 |
| Feb 25, 2026 | $10.90 | $11.15 | $10.78 | $11.05 | +1.84% | 361,320 |
| Feb 24, 2026 | $10.70 | $10.90 | $10.40 | $10.85 | +1.88% | 170,632 |
| Feb 23, 2026 | $10.50 | $11.00 | $10.50 | $10.65 | -0.47% | 253,539 |
| Feb 20, 2026 | $10.90 | $10.90 | $10.55 | $10.70 | +0.47% | 178,456 |
| Feb 19, 2026 | $10.75 | $11.05 | $10.38 | $10.65 | -1.84% | 205,721 |
| Feb 18, 2026 | $11.20 | $11.25 | $10.70 | $10.85 | -1.81% | 149,731 |
| Feb 17, 2026 | $10.95 | $11.25 | $10.65 | $11.05 | 0.00% | 172,639 |
| Feb 13, 2026 | $11.25 | $11.33 | $11.00 | $11.05 | -1.78% | 216,191 |
| Feb 12, 2026 | $11.70 | $12.15 | $10.95 | $11.25 | -2.17% | 295,012 |
| Feb 11, 2026 | $11.50 | $11.70 | $11.40 | $11.50 | +1.32% | 460,999 |
| Feb 10, 2026 | $11.15 | $11.55 | $11.10 | $11.35 | +1.79% | 311,360 |
| Feb 9, 2026 | $11.05 | $11.25 | $10.88 | $11.15 | +1.36% | 276,958 |
| Feb 6, 2026 | $10.90 | $11.20 | $10.68 | $11.00 | +2.80% | 493,367 |
| Feb 5, 2026 | $10.65 | $10.85 | $10.38 | $10.70 | +0.94% | 388,457 |
| Feb 4, 2026 | $10.35 | $10.80 | $10.25 | $10.60 | +3.41% | 439,099 |
| Feb 3, 2026 | $9.90 | $10.30 | $9.75 | $10.25 | +3.54% | 355,563 |
| Feb 2, 2026 | $10.10 | $10.20 | $9.81 | $9.90 | -0.50% | 475,345 |
| Jan 30, 2026 | $9.85 | $10.10 | $9.63 | $9.95 | 0.00% | 680,700 |
| Jan 29, 2026 | $9.90 | $10.10 | $9.80 | $9.95 | +0.51% | 572,698 |
| Jan 28, 2026 | $10.20 | $10.20 | $9.75 | $9.90 | -1.00% | 573,058 |
| Jan 27, 2026 | $10.15 | $10.15 | $9.75 | $10.00 | 0.00% | 469,191 |
| Jan 26, 2026 | $10.15 | $10.35 | $9.80 | $10.00 | -1.96% | 426,407 |
| Jan 23, 2026 | $10.35 | $10.40 | $10.10 | $10.20 | -2.39% | 284,664 |
| Jan 22, 2026 | $10.65 | $10.95 | $10.30 | $10.45 | -1.88% | 284,916 |
| Jan 21, 2026 | $10.45 | $10.88 | $10.39 | $10.65 | +2.40% | 541,896 |
| Jan 20, 2026 | $10.50 | $10.65 | $10.35 | $10.40 | -3.26% | 372,521 |
| Jan 16, 2026 | $10.75 | $10.88 | $10.63 | $10.75 | 0.00% | 168,756 |
| Jan 15, 2026 | $10.40 | $11.05 | $10.40 | $10.75 | +2.38% | 242,330 |
| Jan 14, 2026 | $10.65 | $10.75 | $10.45 | $10.50 | -1.41% | 157,530 |
| Jan 13, 2026 | $10.60 | $10.80 | $10.45 | $10.65 | +0.95% | 128,034 |
| Jan 12, 2026 | $10.70 | $10.85 | $10.38 | $10.55 | -1.86% | 258,406 |
| Jan 9, 2026 | $10.45 | $10.80 | $10.40 | $10.75 | +2.87% | 503,660 |
| Jan 8, 2026 | $10.20 | $10.80 | $10.15 | $10.45 | +1.95% | 242,053 |
| Jan 7, 2026 | $10.35 | $10.45 | $10.15 | $10.25 | -0.97% | 238,127 |
| Jan 6, 2026 | $9.80 | $10.60 | $9.80 | $10.35 | +4.02% | 300,808 |
| Jan 5, 2026 | $9.30 | $10.08 | $9.30 | $9.95 | +4.74% | 290,575 |
| Jan 2, 2026 | $9.25 | $9.88 | $9.15 | $9.50 | +3.26% | 289,194 |
| Dec 31, 2025 | $8.80 | $9.20 | $8.75 | $9.20 | +3.37% | 266,316 |
| Dec 30, 2025 | $8.65 | $9.00 | $8.65 | $8.90 | +2.30% | 130,914 |
| Dec 29, 2025 | $8.75 | $8.79 | $8.60 | $8.70 | -0.57% | 256,477 |
| Dec 26, 2025 | $8.60 | $8.85 | $8.60 | $8.75 | +1.16% | 109,919 |
| Dec 24, 2025 | $8.65 | $8.70 | $8.30 | $8.65 | 0.00% | 167,658 |
| Dec 23, 2025 | $9.40 | $9.40 | $8.50 | $8.65 | -6.49% | 253,903 |
| Dec 22, 2025 | $9.50 | $9.63 | $9.20 | $9.25 | -3.14% | 279,595 |
| Dec 19, 2025 | $9.50 | $9.63 | $9.48 | $9.55 | +0.53% | 364,118 |
| Dec 18, 2025 | $9.40 | $9.55 | $9.25 | $9.50 | +1.60% | 174,032 |
| Dec 17, 2025 | $9.65 | $9.65 | $9.30 | $9.35 | -1.58% | 138,020 |
| Dec 16, 2025 | $9.45 | $9.55 | $9.30 | $9.50 | +1.06% | 211,726 |
| Dec 15, 2025 | $9.50 | $9.60 | $9.25 | $9.40 | -1.05% | 277,798 |
| Dec 12, 2025 | $9.50 | $9.78 | $9.45 | $9.50 | +0.53% | 179,296 |
| Dec 11, 2025 | $9.45 | $9.80 | $9.40 | $9.45 | 0.00% | 128,273 |
| Dec 10, 2025 | $9.05 | $9.50 | $9.05 | $9.45 | +3.28% | 229,882 |
| Dec 9, 2025 | $9.20 | $9.25 | $8.78 | $9.15 | +0.55% | 375,697 |
| Dec 8, 2025 | $9.05 | $9.15 | $8.95 | $9.10 | +0.55% | 257,949 |
| Dec 5, 2025 | $9.00 | $9.25 | $9.00 | $9.05 | 0.00% | 164,875 |
| Dec 4, 2025 | $9.30 | $9.30 | $9.00 | $9.05 | -2.69% | 156,497 |
| Dec 3, 2025 | $8.80 | $9.40 | $8.77 | $9.30 | +6.29% | 283,246 |
| Dec 2, 2025 | $8.55 | $8.88 | $8.48 | $8.75 | +1.74% | 158,787 |
| Dec 1, 2025 | $8.65 | $8.80 | $8.40 | $8.60 | -1.15% | 146,898 |
| Nov 28, 2025 | $8.65 | $8.75 | $8.58 | $8.70 | +0.58% | 82,804 |
| Nov 26, 2025 | $8.60 | $8.80 | $8.45 | $8.65 | 0.00% | 153,099 |
| Nov 25, 2025 | $8.40 | $8.70 | $8.28 | $8.65 | +5.49% | 366,697 |
| Nov 24, 2025 | $8.50 | $8.52 | $8.05 | $8.20 | -4.09% | 276,372 |
| Nov 21, 2025 | $8.05 | $8.55 | $7.95 | $8.55 | +5.56% | 274,083 |
| Nov 20, 2025 | $7.90 | $8.38 | $7.85 | $8.10 | +3.85% | 393,059 |
| Nov 19, 2025 | $7.95 | $8.10 | $7.75 | $7.80 | -2.50% | 233,430 |
| Nov 18, 2025 | $8.15 | $8.35 | $7.90 | $8.00 | -3.03% | 280,048 |
| Nov 17, 2025 | $8.65 | $8.65 | $8.20 | $8.25 | -2.94% | 355,863 |
| Nov 14, 2025 | $8.70 | $8.75 | $8.40 | $8.50 | -2.86% | 346,988 |
| Nov 13, 2025 | $8.85 | $8.90 | $8.60 | $8.75 | -1.13% | 313,763 |
| Nov 12, 2025 | $9.00 | $9.15 | $8.75 | $8.85 | -1.67% | 251,750 |
| Nov 11, 2025 | $9.45 | $9.70 | $9.00 | $9.00 | -5.76% | 252,173 |
| Nov 10, 2025 | $10.05 | $10.10 | $9.35 | $9.55 | -4.50% | 377,701 |
| Nov 7, 2025 | $10.25 | $10.75 | $9.95 | $10.00 | -2.44% | 517,845 |
| Nov 6, 2025 | $9.85 | $11.25 | $9.85 | $10.25 | -5.96% | 355,945 |
| Nov 5, 2025 | $9.85 | $10.95 | $9.75 | $10.90 | +10.66% | 552,888 |
| Nov 4, 2025 | $10.35 | $10.50 | $9.85 | $9.85 | -5.29% | 375,272 |
| Nov 3, 2025 | $10.65 | $10.73 | $10.35 | $10.40 | -2.80% | 221,077 |
| Oct 31, 2025 | $10.65 | $10.90 | $10.50 | $10.70 | -0.93% | 296,831 |
| Oct 30, 2025 | $10.75 | $11.00 | $10.65 | $10.80 | -0.92% | 174,224 |
| Oct 29, 2025 | $11.00 | $11.33 | $10.83 | $10.90 | -1.80% | 202,044 |
| Oct 28, 2025 | $11.45 | $11.67 | $11.00 | $11.10 | -3.06% | 203,746 |
| Oct 27, 2025 | $11.80 | $11.85 | $11.43 | $11.45 | -3.38% | 263,703 |
| Oct 24, 2025 | $12.00 | $12.10 | $11.85 | $11.85 | -0.42% | 292,064 |
| Oct 23, 2025 | $11.80 | $11.95 | $11.58 | $11.90 | +1.28% | 169,519 |
| Oct 22, 2025 | $11.30 | $11.75 | $11.25 | $11.75 | +3.98% | 201,128 |
| Oct 21, 2025 | $11.60 | $11.68 | $11.30 | $11.30 | -3.00% | 182,999 |
| Oct 20, 2025 | $11.50 | $11.85 | $11.40 | $11.65 | – | 221,130 |
Seasonality
SVC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 3.0% | -14.3% | -0.4% | 0.6% | -1.3% | 3.2% | 0.4% | -4.6% | -1.5% | 1.0% | 0.3% |
| Months up | 4 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 9 | 4 of 9 |
| 2026 | 8.7% | 15.6% | -41.1% | 15.1% | 15.5% | -5.6% | -4.4% | -2.9% | -17.4% | -2.0% | ||
| 2025 | 12.6% | 4.6% | -12.4% | -30.7% | 28.9% | 3.0% | 10.5% | 2.7% | 0.4% | -20.7% | -18.7% | 5.7% |
| 2024 | -7.2% | -12.0% | -0.3% | -6.5% | -12.2% | -4.5% | 14.2% | -17.3% | -2.8% | -29.6% | -13.1% | -8.6% |
| 2023 | 25.3% | 23.2% | -9.3% | -10.0% | -6.4% | 5.8% | -0.1% | -2.7% | -6.9% | -3.1% | -1.4% | 19.4% |
| 2022 | -2.6% | 0.9% | 2.3% | -7.9% | -22.0% | -17.4% | 25.2% | 4.6% | -24.1% | 60.5% | -3.2% | -7.1% |
| 2021 | -7.6% | 21.0% | -7.6% | 3.9% | 2.0% | 0.3% | -11.6% | 2.7% | -1.9% | -3.8% | -21.0% | 3.3% |
| 2020 | -9.2% | -16.2% | -70.1% | 28.6% | -2.6% | 5.0% | -5.4% | 22.5% | -3.2% | -9.2% | 64.5% | -3.1% |
| 2019 | 14.0% | 1.5% | -2.8% | 0.9% | -4.3% | 0.5% | 1.0% | -2.3% | 6.8% | 0.2% | -7.9% | 4.5% |
| 2018 | -3.1% | -10.5% | -0.4% | 0.3% | 16.4% | -1.2% | 0.7% | 2.5% | -0.5% | -9.3% | 4.8% | -11.0% |
| 2017 | -0.3% | 2.1% | -0.8% | 2.6% | -9.1% | 0.8% | 1.5% | -5.8% | 4.1% | 2.1% | 4.9% | -0.5% |