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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $6.43 | $7.94 | $5.65 | $6.26 | -2.80% | 54,867,047 |
| Sep 2026 | $7.72 | $7.84 | $6.28 | $6.44 | -17.44% | 31,634,197 |
| Aug 2026 | $8.12 | $8.70 | $7.58 | $7.80 | -2.86% | 33,210,686 |
| Jul 2026 | $8.50 | $9.02 | $7.87 | $8.03 | -4.97% | 42,653,715 |
| Jun 2026 | $8.80 | $8.95 | $7.60 | $8.45 | -5.59% | 35,951,390 |
| May 2026 | $7.75 | $9.15 | $7.33 | $8.95 | +15.48% | 37,190,615 |
| Apr 2026 | $5.95 | $8.10 | $5.75 | $7.75 | +14.39% | 85,931,677 |
| Mar 2026 | $10.80 | $11.70 | $5.65 | $6.78 | -41.09% | 8,988,841 |
| Feb 2026 | $10.10 | $12.15 | $9.75 | $11.50 | +15.58% | 6,607,004 |
| Jan 2026 | $9.25 | $11.05 | $9.15 | $9.95 | +8.15% | 7,025,524 |
| Dec 2025 | $8.65 | $9.80 | $8.30 | $9.20 | +5.75% | 4,711,876 |
| Nov 2025 | $10.65 | $11.25 | $7.75 | $8.70 | -18.69% | 5,980,857 |
| Oct 2025 | $13.50 | $13.58 | $10.50 | $10.70 | -21.03% | 5,448,900 |
| Sep 2025 | $13.40 | $15.05 | $13.03 | $13.55 | +0.37% | 6,013,960 |
| Aug 2025 | $12.95 | $14.30 | $11.05 | $13.50 | +2.66% | 5,975,349 |
| Jul 2025 | $11.95 | $15.38 | $11.93 | $13.15 | +10.04% | 6,382,844 |
| Jun 2025 | $11.55 | $12.85 | $11.25 | $11.95 | +3.02% | 4,503,862 |
| May 2025 | $9.00 | $11.98 | $2.12 | $11.60 | +28.89% | 8,307,522 |
| Apr 2025 | $12.90 | $13.38 | $8.55 | $9.00 | -31.03% | 10,322,720 |
| Mar 2025 | $14.85 | $15.40 | $11.81 | $13.05 | -12.42% | 9,212,683 |
| Feb 2025 | $14.10 | $15.33 | $12.65 | $14.90 | +4.56% | 7,649,655 |
| Jan 2025 | $12.90 | $14.75 | $12.20 | $14.25 | +12.20% | 6,465,794 |
| Dec 2024 | $13.90 | $15.08 | $11.45 | $12.70 | -8.63% | 26,396,060 |
| Nov 2024 | $16.15 | $16.98 | $12.35 | $13.90 | -13.12% | 8,930,340 |
| Oct 2024 | $22.65 | $24.65 | $15.93 | $16.00 | -29.82% | 9,573,929 |
| Sep 2024 | $23.45 | $25.00 | $21.50 | $22.80 | -2.77% | 4,823,103 |
| Aug 2024 | $28.40 | $28.50 | $21.30 | $23.45 | -17.28% | 5,704,004 |
| Jul 2024 | $25.55 | $31.68 | $24.75 | $28.35 | +10.31% | 5,773,435 |
| Jun 2024 | $27.30 | $27.30 | $24.05 | $25.70 | -4.46% | 5,013,682 |
| May 2024 | $30.75 | $31.25 | $26.13 | $26.90 | -12.23% | 4,469,824 |
| Apr 2024 | $34.15 | $34.25 | $29.60 | $30.65 | -9.59% | 3,803,650 |
| Mar 2024 | $34.00 | $34.70 | $31.56 | $33.90 | -0.29% | 6,160,825 |
| Feb 2024 | $38.80 | $39.48 | $33.75 | $34.00 | -12.03% | 2,963,348 |
| Jan 2024 | $42.75 | $43.28 | $38.20 | $38.65 | -9.48% | 3,105,405 |
| Dec 2023 | $35.45 | $43.60 | $34.90 | $42.70 | +19.44% | 4,763,356 |
| Nov 2023 | $36.10 | $39.88 | $34.18 | $35.75 | -1.38% | 3,185,828 |
| Oct 2023 | $38.45 | $38.58 | $34.45 | $36.25 | -5.72% | 3,116,696 |
| Sep 2023 | $41.40 | $41.80 | $36.90 | $38.45 | -6.90% | 3,365,641 |
| Aug 2023 | $42.00 | $44.28 | $39.85 | $41.30 | -2.71% | 3,842,115 |
| Jul 2023 | $43.55 | $46.95 | $40.95 | $42.45 | -2.30% | 3,326,256 |
| Jun 2023 | $41.10 | $46.45 | $40.85 | $43.45 | +5.85% | 4,041,441 |
| May 2023 | $44.15 | $46.30 | $39.60 | $41.05 | -6.39% | 4,242,169 |
| Apr 2023 | $49.95 | $51.00 | $42.13 | $43.85 | -11.95% | 3,647,143 |
| Mar 2023 | $55.10 | $57.83 | $43.35 | $49.80 | -9.29% | 6,610,269 |
| Feb 2023 | $44.25 | $56.65 | $41.05 | $54.90 | +23.23% | 4,694,927 |
| Jan 2023 | $37.40 | $44.58 | $35.50 | $44.55 | +22.22% | 3,019,575 |
| Dec 2022 | $39.45 | $41.15 | $34.55 | $36.45 | -7.13% | 5,143,973 |
| Nov 2022 | $41.35 | $41.50 | $35.40 | $39.25 | -3.21% | 5,223,045 |
| Oct 2022 | $26.75 | $41.05 | $25.80 | $40.55 | +56.26% | 8,589,417 |
| Sep 2022 | $33.60 | $35.73 | $24.98 | $25.95 | -24.12% | 4,810,934 |
| Aug 2022 | $32.05 | $41.65 | $31.28 | $34.20 | +4.59% | 5,232,435 |
| Jul 2022 | $25.85 | $33.98 | $25.45 | $32.70 | +25.05% | 4,887,292 |
| Jun 2022 | $31.95 | $36.33 | $23.25 | $26.15 | -17.38% | 8,155,884 |
| May 2022 | $40.90 | $41.15 | $27.70 | $31.65 | -22.04% | 9,112,580 |
| Apr 2022 | $44.65 | $46.75 | $39.20 | $40.60 | -8.04% | 4,829,044 |
| Mar 2022 | $43.05 | $46.10 | $35.05 | $44.15 | +2.32% | 8,061,084 |
| Feb 2022 | $42.90 | $46.90 | $40.55 | $43.15 | +0.94% | 5,880,572 |
| Jan 2022 | $44.25 | $49.68 | $37.65 | $42.75 | -2.73% | 6,097,520 |
| Dec 2021 | $43.75 | $49.60 | $39.73 | $43.95 | +3.29% | 6,870,015 |
| Nov 2021 | $54.30 | $61.15 | $42.20 | $42.55 | -20.98% | 6,011,614 |
| Oct 2021 | $56.65 | $59.95 | $52.08 | $53.85 | -3.93% | 3,527,761 |
| Sep 2021 | $57.35 | $59.30 | $52.25 | $56.05 | -1.92% | 4,216,634 |
| Aug 2021 | $55.95 | $60.65 | $51.60 | $57.15 | +2.70% | 4,718,513 |
| Jul 2021 | $63.40 | $65.10 | $53.45 | $55.65 | -11.67% | 5,541,437 |
| Jun 2021 | $62.90 | $76.95 | $61.85 | $63.00 | +0.32% | 15,625,862 |
| May 2021 | $62.40 | $63.90 | $52.70 | $62.80 | +1.99% | 5,906,994 |
| Apr 2021 | $59.85 | $64.60 | $58.70 | $61.58 | +3.84% | 3,317,756 |
| Mar 2021 | $64.65 | $69.60 | $57.55 | $59.30 | -7.63% | 4,704,922 |
| Feb 2021 | $55.25 | $68.68 | $51.75 | $64.20 | +21.02% | 3,206,474 |
| Jan 2021 | $57.60 | $61.04 | $52.05 | $53.05 | -7.66% | 4,053,494 |
| Dec 2020 | $60.90 | $68.18 | $54.30 | $57.45 | -3.12% | 5,252,417 |
| Nov 2020 | $36.70 | $65.50 | $36.15 | $59.30 | +64.49% | 7,099,053 |
| Oct 2020 | $39.95 | $43.85 | $34.30 | $36.05 | -9.31% | 4,477,579 |
| Sep 2020 | $40.30 | $45.75 | $33.85 | $39.75 | -3.17% | 6,752,601 |
| Aug 2020 | $33.75 | $45.05 | $31.65 | $41.05 | +22.54% | 7,156,262 |
| Jul 2020 | $35.25 | $38.18 | $29.25 | $33.50 | -5.50% | 10,075,123 |
| Jun 2020 | $33.90 | $66.08 | $31.55 | $35.45 | +5.04% | 17,835,996 |
| May 2020 | $32.90 | $37.05 | $21.80 | $33.75 | -2.60% | 12,161,970 |
| Apr 2020 | $25.30 | $38.45 | $21.00 | $34.65 | +28.33% | 12,503,788 |
| Mar 2020 | $89.10 | $93.20 | $17.95 | $27.00 | -70.13% | 13,377,433 |
| Feb 2020 | $108.75 | $114.15 | $87.67 | $90.40 | -16.22% | 4,307,265 |
| Jan 2020 | $121.60 | $121.60 | $107.53 | $107.90 | -11.30% | 3,842,126 |
| Dec 2019 | $116.35 | $122.35 | $115.10 | $121.65 | +4.47% | 4,154,314 |
| Nov 2019 | $126.75 | $128.48 | $112.55 | $116.45 | -7.94% | 3,869,507 |
| Oct 2019 | $128.95 | $131.40 | $123.58 | $126.50 | -1.90% | 2,635,501 |
| Sep 2019 | $120.00 | $130.90 | $119.50 | $128.95 | +6.84% | 4,471,114 |
| Aug 2019 | $123.80 | $125.35 | $115.68 | $120.70 | -2.31% | 3,961,365 |
| Jul 2019 | $125.90 | $127.70 | $121.05 | $123.55 | -1.16% | 3,594,391 |
| Jun 2019 | $121.40 | $127.85 | $117.74 | $125.00 | +0.52% | 3,872,937 |
| May 2019 | $130.30 | $133.20 | $123.85 | $124.35 | -4.35% | 2,920,242 |
| Apr 2019 | $131.80 | $133.45 | $127.50 | $130.00 | -1.18% | 2,550,177 |
| Mar 2019 | $136.20 | $136.40 | $128.25 | $131.55 | -2.81% | 3,687,230 |
| Feb 2019 | $133.60 | $140.00 | $130.78 | $135.35 | +1.54% | 2,721,352 |
| Jan 2019 | $117.70 | $133.55 | $115.40 | $133.30 | +11.64% | 3,050,829 |
| Dec 2018 | $134.55 | $135.00 | $112.35 | $119.40 | -11.03% | 2,955,397 |
| Nov 2018 | $128.85 | $135.00 | $127.35 | $134.20 | +4.76% | 2,313,496 |
| Oct 2018 | $144.40 | $144.40 | $126.55 | $128.10 | -11.17% | 3,103,924 |
| Sep 2018 | $144.65 | $146.20 | $140.85 | $144.20 | -0.52% | 2,162,199 |
| Aug 2018 | $141.05 | $147.15 | $137.65 | $144.95 | +2.55% | 2,743,459 |
| Jul 2018 | $143.00 | $146.35 | $138.30 | $141.35 | -1.19% | 2,835,718 |
| Jun 2018 | $145.50 | $146.10 | $140.10 | $143.05 | -1.17% | 3,382,058 |
| May 2018 | $124.35 | $145.95 | $122.50 | $144.75 | +16.36% | 3,713,687 |
| Apr 2018 | $126.70 | $128.30 | $122.10 | $124.40 | -1.82% | 3,180,105 |
| Mar 2018 | $130.30 | $133.90 | $119.15 | $126.70 | -0.39% | 4,526,436 |
| Feb 2018 | $141.85 | $142.80 | $126.85 | $127.20 | -10.45% | 3,682,163 |
| Jan 2018 | $149.50 | $150.85 | $139.65 | $142.05 | -4.82% | 2,586,145 |
| Dec 2017 | $149.90 | $156.35 | $147.00 | $149.25 | -0.47% | 2,038,691 |
| Nov 2017 | $143.10 | $150.60 | $142.15 | $149.95 | +4.93% | 2,134,346 |
| Oct 2017 | $142.70 | $147.55 | $139.40 | $142.90 | +0.32% | 2,122,588 |
| Sep 2017 | $137.35 | $144.05 | $134.20 | $142.45 | +4.13% | 2,058,475 |
| Aug 2017 | $145.85 | $146.00 | $133.20 | $136.80 | -5.85% | 2,683,672 |
| Jul 2017 | $145.95 | $149.50 | $140.00 | $145.30 | -0.31% | 2,359,607 |
| Jun 2017 | $145.10 | $155.30 | $142.40 | $145.75 | +0.80% | 2,797,289 |
| May 2017 | $159.55 | $161.35 | $139.20 | $144.60 | -9.14% | 3,037,257 |
| Apr 2017 | $157.85 | $163.39 | $156.35 | $159.15 | +0.95% | 2,124,078 |
| Mar 2017 | $163.00 | $163.00 | $148.55 | $157.65 | -0.79% | 3,137,967 |
| Feb 2017 | $155.85 | $163.15 | $153.30 | $158.90 | +2.09% | 2,154,803 |
| Jan 2017 | $160.00 | $162.30 | $152.15 | $155.65 | -1.92% | 3,084,206 |
| Dec 2016 | $144.45 | $160.00 | $143.20 | $158.70 | +9.47% | 3,909,199 |
| Nov 2016 | $136.90 | $147.30 | $130.30 | $144.98 | +5.98% | 4,403,457 |
| Oct 2016 | $148.60 | $150.30 | $135.05 | $136.80 | -7.94% | 3,024,695 |
| Sep 2016 | $152.90 | $153.80 | $141.00 | $148.60 | -2.53% | 3,896,920 |
| Aug 2016 | $159.75 | $161.60 | $149.30 | $152.45 | -4.45% | 6,899,900 |
| Jul 2016 | $145.00 | $160.50 | $143.85 | $159.55 | +10.80% | 3,046,738 |
| Jun 2016 | $127.50 | $144.00 | $126.90 | $144.00 | +12.50% | 3,644,900 |
| May 2016 | $128.50 | $135.00 | $123.10 | $128.00 | +0.04% | 3,428,840 |
| Apr 2016 | $132.25 | $138.05 | $126.15 | $127.95 | -3.65% | 3,699,000 |
| Mar 2016 | $122.25 | $133.30 | $121.95 | $132.80 | +9.39% | 3,883,940 |
| Feb 2016 | $115.75 | $123.80 | $107.90 | $121.40 | +2.92% | 4,571,080 |
| Jan 2016 | $129.80 | $132.05 | $103.45 | $117.95 | -9.79% | 4,717,800 |
| Dec 2015 | $139.90 | $142.70 | $128.20 | $130.75 | -5.83% | 4,182,631 |
| Nov 2015 | $134.05 | $140.20 | $130.05 | $138.85 | +3.46% | 3,268,276 |
| Oct 2015 | $127.90 | $144.15 | $126.35 | $134.20 | +4.93% | 4,436,059 |
| Sep 2015 | $126.30 | $136.55 | $124.45 | $127.90 | -0.54% | 3,792,247 |
| Aug 2015 | $137.60 | $143.15 | $123.75 | $128.60 | -6.20% | 4,676,835 |
| Jul 2015 | $144.95 | $150.55 | $136.00 | $137.10 | -4.86% | 4,145,714 |
| Jun 2015 | $151.40 | $154.10 | $142.70 | $144.10 | -4.54% | 4,169,887 |
| May 2015 | $150.70 | $156.55 | $145.80 | $150.95 | +0.37% | 2,589,124 |
| Apr 2015 | $165.05 | $170.40 | $149.55 | $150.40 | -8.82% | 2,676,376 |
| Mar 2015 | $154.45 | $171.00 | $149.50 | $164.95 | +7.08% | 3,117,897 |
| Feb 2015 | $163.00 | $166.60 | $151.70 | $154.05 | -5.46% | 3,771,713 |
| Jan 2015 | $155.95 | $169.70 | $155.05 | $162.95 | +5.13% | 3,863,931 |
| Dec 2014 | $152.90 | $160.45 | $150.95 | $155.00 | +1.31% | 3,293,699 |
| Nov 2014 | $147.85 | $153.75 | $146.35 | $153.00 | +3.34% | 2,656,139 |
| Oct 2014 | $134.10 | $148.10 | $131.90 | $148.05 | +10.28% | 4,800,450 |
| Sep 2014 | $147.10 | $148.05 | $133.10 | $134.25 | -8.77% | 3,205,372 |
| Aug 2014 | $141.90 | $147.85 | $139.65 | $147.15 | +3.01% | 2,430,972 |
| Jul 2014 | $152.25 | $154.20 | $142.80 | $142.85 | -6.02% | 2,931,001 |
| Jun 2014 | $145.45 | $152.20 | $145.15 | $152.00 | +4.79% | 3,100,672 |
| May 2014 | $150.65 | $155.00 | $142.85 | $145.05 | -3.46% | 3,505,557 |
| Apr 2014 | $143.75 | $151.85 | $141.95 | $150.25 | +4.63% | 2,947,458 |
| Mar 2014 | $131.80 | $143.85 | $130.15 | $143.60 | +8.38% | 3,846,941 |
| Feb 2014 | $128.65 | $133.60 | $123.30 | $132.50 | +3.11% | 3,684,676 |
| Jan 2014 | $134.50 | $138.40 | $126.55 | $128.50 | -4.92% | 2,901,959 |
| Dec 2013 | $136.05 | $136.85 | $129.40 | $135.15 | -0.52% | 3,448,308 |
| Nov 2013 | $147.10 | $149.20 | $135.20 | $135.85 | -7.52% | 6,941,811 |
| Oct 2013 | $140.05 | $152.70 | $136.60 | $146.90 | +3.82% | 3,291,209 |
| Sep 2013 | $136.90 | $144.65 | $130.00 | $141.50 | +4.74% | 3,091,201 |
| Aug 2013 | $143.50 | $148.50 | $131.90 | $135.10 | -5.16% | 2,996,238 |
| Jul 2013 | $132.35 | $146.55 | $127.60 | $142.45 | +8.41% | 3,806,873 |
| Jun 2013 | $145.95 | $145.95 | $118.75 | $131.40 | -9.94% | 5,336,113 |
| May 2013 | $146.75 | $163.20 | $145.50 | $145.90 | -0.78% | 3,946,106 |
| Apr 2013 | $137.15 | $147.05 | $133.85 | $147.05 | +7.18% | 4,383,258 |
| Mar 2013 | $132.75 | $137.50 | $128.00 | $137.20 | +2.77% | 8,533,538 |
| Feb 2013 | $126.75 | $136.70 | $126.05 | $133.50 | +5.87% | 3,644,123 |
| Jan 2013 | $118.95 | $130.20 | $118.30 | $126.10 | +7.69% | 3,742,667 |
| Dec 2012 | $114.15 | $117.10 | $111.65 | $117.10 | +3.17% | 2,552,774 |
| Nov 2012 | $115.90 | $120.60 | $105.65 | $113.50 | -1.82% | 3,602,419 |
| Oct 2012 | $119.50 | $121.95 | $113.50 | $115.60 | -2.78% | 2,885,962 |
| Sep 2012 | $120.55 | $126.90 | $117.10 | $118.90 | -1.20% | 2,598,998 |
| Aug 2012 | $121.90 | $123.75 | $115.00 | $120.35 | -0.82% | 2,929,919 |
| Jul 2012 | $124.45 | $126.95 | $118.65 | $121.35 | -2.02% | 2,401,772 |
| Jun 2012 | $115.40 | $123.95 | $110.05 | $123.85 | +5.36% | 3,849,356 |
| May 2012 | $138.15 | $139.95 | $116.60 | $117.55 | -14.76% | 2,740,601 |
| Apr 2012 | $132.30 | $138.40 | $128.15 | $137.90 | +4.19% | 2,640,710 |
| Mar 2012 | $124.20 | $133.55 | $122.30 | $132.35 | +7.04% | 2,616,338 |
| Feb 2012 | $121.90 | $128.10 | $121.10 | $123.65 | +2.06% | 2,301,034 |
| Jan 2012 | $117.55 | $125.00 | $114.45 | $121.15 | +5.44% | 2,674,730 |
| Dec 2011 | $109.25 | $118.35 | $106.95 | $114.90 | +4.31% | 2,883,091 |
| Nov 2011 | $115.90 | $123.10 | $98.85 | $110.15 | -8.32% | 4,280,865 |
| Oct 2011 | $104.50 | $123.25 | $96.10 | $120.15 | +13.19% | 4,364,057 |
| Sep 2011 | $117.30 | $121.15 | $106.10 | $106.15 | -9.58% | 3,918,963 |
| Aug 2011 | $128.00 | $128.65 | $95.00 | $117.40 | -7.01% | 6,255,755 |
| Jul 2011 | $121.80 | $128.70 | $121.20 | $126.25 | +4.12% | 3,629,393 |
| Jun 2011 | $123.30 | $124.20 | $107.40 | $121.25 | -1.74% | 4,263,985 |
| May 2011 | $121.50 | $123.55 | $115.70 | $123.40 | +2.19% | 2,343,068 |
| Apr 2011 | $116.20 | $123.45 | $114.45 | $120.75 | +4.32% | 2,579,703 |
| Mar 2011 | $115.90 | $116.35 | $108.95 | $115.75 | +0.65% | 4,125,269 |
| Feb 2011 | $125.05 | $129.70 | $112.10 | $115.00 | -7.52% | 4,086,563 |
| Jan 2011 | $116.45 | $128.60 | $115.65 | $124.35 | +7.94% | 3,548,969 |
| Dec 2010 | $112.35 | $116.20 | $107.50 | $115.20 | +4.16% | 3,402,681 |
| Nov 2010 | $115.00 | $123.65 | $106.70 | $110.60 | -3.02% | 3,909,483 |
| Oct 2010 | $112.80 | $120.80 | $110.75 | $114.05 | +2.15% | 3,851,052 |
| Sep 2010 | $99.25 | $113.15 | $98.35 | $111.65 | +14.22% | 4,294,843 |
| Aug 2010 | $104.25 | $107.90 | $95.30 | $97.75 | -4.40% | 5,265,596 |
| Jul 2010 | $105.20 | $106.65 | $94.95 | $102.25 | -3.08% | 6,386,547 |
| Jun 2010 | $110.65 | $117.85 | $103.45 | $105.50 | -6.22% | 4,882,684 |
| May 2010 | $133.65 | $137.20 | $103.00 | $112.50 | -15.06% | 6,446,236 |
| Apr 2010 | $120.85 | $141.60 | $120.05 | $132.45 | +10.61% | 5,127,737 |
| Mar 2010 | $110.95 | $123.80 | $109.85 | $119.75 | +9.01% | 6,282,422 |
| Feb 2010 | $111.40 | $117.00 | $105.45 | $109.85 | -0.68% | 4,858,776 |
| Jan 2010 | $119.90 | $125.40 | $107.65 | $110.60 | -6.71% | 5,306,012 |
| Dec 2009 | $97.65 | $121.35 | $97.10 | $118.55 | +22.15% | 6,422,489 |
| Nov 2009 | $97.90 | $99.25 | $89.80 | $97.05 | +0.52% | 7,359,928 |
| Oct 2009 | $104.15 | $109.10 | $94.65 | $96.55 | -5.20% | 8,049,047 |
| Sep 2009 | $91.05 | $106.80 | $83.75 | $101.85 | +11.80% | 7,884,856 |
| Aug 2009 | $79.85 | $94.90 | $79.15 | $91.10 | +15.39% | 10,715,838 |
| Jul 2009 | $59.70 | $79.35 | $57.95 | $78.95 | +32.80% | 9,209,758 |
| Jun 2009 | $70.25 | $77.40 | $54.15 | $59.45 | -14.89% | 12,730,195 |
| May 2009 | $61.05 | $73.10 | $59.10 | $69.85 | +14.13% | 11,347,601 |
| Apr 2009 | $58.25 | $69.45 | $45.20 | $61.20 | +2.00% | 17,939,140 |
| Mar 2009 | $56.50 | $63.35 | $42.65 | $60.00 | +5.26% | 13,557,594 |
| Feb 2009 | $67.20 | $74.85 | $54.15 | $57.00 | -15.05% | 9,669,222 |
| Jan 2009 | $74.55 | $76.90 | $61.80 | $67.10 | -9.75% | 10,018,087 |
| Dec 2008 | $55.65 | $75.95 | $46.10 | $74.35 | +29.76% | 12,949,947 |
| Nov 2008 | $50.00 | $62.00 | $34.40 | $57.30 | +12.91% | 12,287,076 |
| Oct 2008 | $99.00 | $101.30 | $41.05 | $50.75 | -50.54% | 9,074,265 |
| Sep 2008 | $115.00 | $118.00 | $93.25 | $102.60 | -9.52% | 5,479,488 |
| Aug 2008 | $107.25 | $118.00 | $103.50 | $113.40 | +6.48% | 6,157,855 |
| Jul 2008 | $121.55 | $127.20 | $98.80 | $106.50 | -12.92% | 7,082,866 |
| Jun 2008 | $154.55 | $155.00 | $121.30 | $122.30 | -21.10% | 4,776,604 |
| May 2008 | $160.95 | $165.10 | $150.55 | $155.00 | -3.52% | 4,378,310 |
| Apr 2008 | $163.10 | $172.15 | $159.50 | $160.65 | -5.56% | 5,942,485 |
| Mar 2008 | $181.25 | $185.85 | $168.00 | $170.10 | -6.36% | 4,743,543 |
| Feb 2008 | $170.40 | $184.20 | $165.00 | $181.65 | +7.01% | 4,056,378 |
| Jan 2008 | $160.80 | $176.80 | $147.50 | $169.75 | +5.37% | 4,780,661 |
| Dec 2007 | $182.10 | $192.75 | $160.10 | $161.10 | -11.82% | 3,197,992 |
| Nov 2007 | $196.25 | $196.95 | $171.95 | $182.70 | -7.73% | 4,004,398 |
| Oct 2007 | $203.25 | $215.90 | $193.35 | $198.00 | -2.58% | 2,978,724 |
| Sep 2007 | $197.20 | $211.65 | $192.75 | $203.25 | +3.02% | 2,367,400 |
| Aug 2007 | $192.05 | $203.65 | $180.00 | $197.30 | +2.87% | 4,448,576 |
| Jul 2007 | $208.25 | $221.50 | $187.55 | $191.80 | -7.54% | 3,489,582 |
| Jun 2007 | $223.75 | $224.00 | $203.75 | $207.45 | -6.64% | 3,104,334 |
| May 2007 | $228.65 | $230.25 | $212.80 | $222.20 | -2.39% | 3,059,798 |
| Apr 2007 | $234.95 | $239.40 | $227.60 | $227.65 | -2.71% | 2,534,724 |
| Mar 2007 | $230.35 | $235.35 | $208.60 | $234.00 | +1.52% | 5,811,423 |
| Feb 2007 | $232.45 | $245.00 | $187.60 | $230.50 | +3.92% | 3,575,949 |
| Jan 2007 | $216.65 | $222.55 | $209.05 | $221.80 | +2.69% | 2,372,326 |
| Dec 2006 | $228.40 | $233.90 | $212.00 | $216.00 | -5.30% | 3,996,344 |
| Nov 2006 | $220.90 | $231.30 | $218.20 | $228.10 | +3.56% | 1,585,694 |
| Oct 2006 | $214.50 | $220.75 | $212.75 | $220.25 | +2.68% | 1,085,458 |
| Sep 2006 | $211.10 | $218.15 | $206.85 | $214.50 | +1.90% | 1,111,770 |
| Aug 2006 | $198.00 | $210.75 | $196.10 | $210.50 | +6.31% | 1,086,492 |
| Jul 2006 | $200.90 | $202.50 | $193.15 | $198.00 | -0.80% | 1,461,196 |
| Jun 2006 | $192.25 | $200.45 | $190.60 | $199.60 | +4.15% | 1,220,362 |
| May 2006 | $195.90 | $198.60 | $182.15 | $191.65 | -2.17% | 1,396,208 |
| Apr 2006 | $198.50 | $198.80 | $188.90 | $195.90 | -1.31% | 1,902,978 |
| Mar 2006 | $202.95 | $211.20 | $195.55 | $198.50 | -1.85% | 1,706,936 |
| Feb 2006 | $194.85 | $204.30 | $189.15 | $202.25 | +3.80% | 1,105,896 |
| Jan 2006 | $181.80 | $198.40 | $178.70 | $194.85 | -2.82% | 1,358,654 |
| Dec 2005 | $207.00 | $209.00 | $200.50 | $200.50 | -2.65% | 990,220 |
| Nov 2005 | $198.50 | $209.45 | $194.40 | $205.95 | +3.75% | 969,460 |
| Oct 2005 | $214.30 | $216.50 | $192.10 | $198.50 | -7.37% | 1,480,120 |
| Sep 2005 | $216.80 | $221.25 | $205.50 | $214.30 | -1.15% | 1,124,800 |
| Aug 2005 | $221.55 | $223.20 | $202.55 | $216.80 | -2.34% | 1,414,880 |
| Jul 2005 | $220.35 | $225.20 | $215.70 | $222.00 | +0.75% | 889,900 |
| Jun 2005 | $220.00 | $222.95 | $215.05 | $220.35 | +0.34% | 1,621,340 |
| May 2005 | $208.75 | $223.60 | $206.75 | $219.60 | +5.12% | 981,160 |
| Apr 2005 | $203.15 | $208.90 | $198.35 | $208.90 | +3.47% | 994,280 |
| Mar 2005 | $207.85 | $213.15 | $192.80 | $201.90 | -2.63% | 1,096,400 |
| Feb 2005 | $213.50 | $219.40 | $205.85 | $207.35 | -2.77% | 976,440 |
| Jan 2005 | $229.50 | $231.40 | $208.95 | $213.25 | -7.28% | 1,217,400 |
| Dec 2004 | $224.70 | $236.75 | $223.20 | $230.00 | +2.36% | 937,340 |
| Nov 2004 | $214.65 | $229.90 | $214.60 | $224.70 | +4.88% | 1,007,660 |
| Oct 2004 | $212.75 | $222.40 | $209.35 | $214.25 | +0.85% | 864,600 |
| Sep 2004 | $209.90 | $216.55 | $205.40 | $212.45 | +1.29% | 947,880 |
| Aug 2004 | $197.50 | $210.30 | $196.15 | $209.75 | +5.19% | 786,060 |
| Jul 2004 | $210.50 | $217.50 | $195.30 | $199.40 | -5.72% | 829,220 |
| Jun 2004 | $203.90 | $214.65 | $196.20 | $211.50 | +3.35% | 1,008,620 |
| May 2004 | $194.15 | $204.90 | $177.80 | $204.65 | +4.73% | 1,277,380 |
| Apr 2004 | $232.00 | $234.30 | $192.00 | $195.40 | -15.78% | 2,166,560 |
| Mar 2004 | $216.75 | $232.00 | $214.65 | $232.00 | +6.67% | 1,413,780 |
| Feb 2004 | $209.30 | $220.80 | $207.65 | $217.50 | +3.94% | 1,541,740 |
| Jan 2004 | $205.65 | $223.10 | $202.00 | $209.25 | +1.38% | 966,820 |
| Dec 2003 | $197.50 | $211.95 | $197.00 | $206.40 | +4.37% | 863,443 |
| Nov 2003 | $183.75 | $199.20 | $183.55 | $197.75 | +7.85% | 850,212 |
| Oct 2003 | $175.10 | $186.15 | $174.00 | $183.35 | +4.53% | 1,618,911 |
| Sep 2003 | $155.50 | $175.45 | $155.05 | $175.40 | +12.65% | 1,401,600 |
| Aug 2003 | $157.75 | $159.25 | $148.10 | $155.70 | -1.21% | 1,436,830 |
| Jul 2003 | $154.65 | $160.80 | $147.50 | $157.60 | +0.86% | 1,859,204 |
| Jun 2003 | $157.95 | $165.00 | $150.25 | $156.25 | -1.08% | 1,274,722 |
| May 2003 | $143.85 | $158.00 | $142.95 | $157.95 | +9.65% | 1,450,041 |
| Apr 2003 | $154.00 | $158.85 | $132.50 | $144.05 | -5.70% | 2,465,538 |
| Mar 2003 | $153.00 | $159.50 | $147.05 | $152.75 | -0.03% | 1,157,507 |
| Feb 2003 | $163.25 | $164.20 | $147.50 | $152.80 | -5.68% | 1,092,010 |
| Jan 2003 | $176.25 | $179.35 | $155.75 | $162.00 | -7.95% | 1,457,028 |
| Dec 2002 | $171.75 | $176.65 | $165.75 | $176.00 | +3.23% | 1,055,035 |
| Nov 2002 | $163.70 | $172.15 | $163.15 | $170.50 | +4.22% | 899,998 |
| Oct 2002 | $166.85 | $168.50 | $146.50 | $163.60 | -1.21% | 1,139,561 |
| Sep 2002 | $173.55 | $174.00 | $164.15 | $165.60 | -4.50% | 755,652 |
| Aug 2002 | $167.50 | $175.70 | $155.40 | $173.40 | +3.15% | 904,991 |
| Jul 2002 | $182.50 | $183.75 | $129.00 | $168.10 | -7.89% | 1,924,037 |
| Jun 2002 | $176.90 | $182.50 | $170.05 | $182.50 | +3.31% | 1,107,882 |
| May 2002 | $170.25 | $177.05 | $162.50 | $176.65 | +3.91% | 1,074,790 |
| Apr 2002 | $170.75 | $182.45 | $164.50 | $170.00 | -0.96% | 1,412,538 |
| Mar 2002 | $160.00 | $174.00 | $159.25 | $171.65 | +7.62% | 899,553 |
| Feb 2002 | $149.75 | $159.50 | $149.40 | $159.50 | +6.69% | 945,794 |
| Jan 2002 | $147.50 | $150.20 | $144.20 | $149.50 | +1.36% | 801,370 |
| Dec 2001 | $138.15 | $150.05 | $136.45 | $147.50 | +7.55% | 735,956 |
| Nov 2001 | $124.00 | $139.50 | $123.55 | $137.15 | +10.56% | 797,543 |
| Oct 2001 | $120.15 | $134.50 | $116.75 | $124.05 | +3.03% | 2,637,049 |
| Sep 2001 | $143.50 | $143.65 | $102.00 | $120.40 | -15.57% | 1,618,166 |
| Aug 2001 | $137.50 | $149.50 | $137.50 | $142.60 | +1.68% | 1,702,836 |
| Jul 2001 | $143.75 | $147.75 | $138.45 | $140.25 | -1.58% | 783,849 |
| Jun 2001 | $136.75 | $151.75 | $135.25 | $142.50 | +4.59% | 779,075 |
| May 2001 | $132.20 | $140.00 | $130.10 | $136.25 | +3.42% | 557,636 |
| Apr 2001 | $132.25 | $135.00 | $126.50 | $131.75 | -0.19% | 677,489 |
| Mar 2001 | $131.00 | $135.75 | $126.95 | $132.00 | +1.73% | 670,521 |
| Feb 2001 | $127.00 | $132.50 | $125.00 | $129.75 | +1.76% | 460,017 |
| Jan 2001 | $113.13 | $130.55 | $113.13 | $127.50 | +12.71% | 571,192 |
| Dec 2000 | $108.13 | $116.88 | $107.81 | $113.13 | +4.62% | 569,840 |
| Nov 2000 | $107.50 | $113.13 | $104.69 | $108.13 | +0.29% | 560,355 |
| Oct 2000 | $117.50 | $117.50 | $101.25 | $107.81 | -7.75% | 565,369 |
| Sep 2000 | $115.31 | $125.00 | $115.31 | $116.88 | +0.54% | 437,240 |
| Aug 2000 | $123.44 | $127.19 | $115.63 | $116.25 | -6.06% | 465,072 |
| Jul 2000 | $112.81 | $125.63 | $112.81 | $123.75 | +9.62% | 430,494 |
| Jun 2000 | $115.00 | $125.31 | $112.50 | $112.89 | -1.83% | 633,865 |
| May 2000 | $111.56 | $116.25 | $108.75 | $115.00 | +3.37% | 560,215 |
| Apr 2000 | $101.25 | $112.19 | $101.25 | $111.25 | +9.88% | 589,296 |
| Mar 2000 | $98.13 | $104.38 | $92.81 | $101.25 | +4.52% | 602,791 |
| Feb 2000 | $94.38 | $100.63 | $92.50 | $96.88 | -0.96% | 580,998 |
| Jan 2000 | $96.88 | $106.56 | $94.38 | $97.81 | +2.62% | 754,163 |
| Dec 1999 | $92.81 | $95.63 | $89.69 | $95.31 | +3.04% | 1,471,188 |
| Nov 1999 | $106.88 | $107.50 | $92.19 | $92.50 | -12.43% | 971,997 |
| Oct 1999 | $112.50 | $115.00 | $101.88 | $105.63 | -4.79% | 685,162 |
| Sep 1999 | $132.50 | $132.50 | $110.31 | $110.94 | -17.44% | 494,194 |
| Aug 1999 | $135.31 | $136.25 | $123.75 | $134.38 | -1.38% | 515,926 |
| Jul 1999 | $136.25 | $139.38 | $132.81 | $136.25 | +0.46% | 522,390 |
| Jun 1999 | $136.25 | $137.50 | $134.06 | $135.63 | 0.00% | 563,216 |
| May 1999 | $144.38 | $144.38 | $129.69 | $135.63 | -5.86% | 1,822,226 |
| Apr 1999 | $135.31 | $149.38 | $131.25 | $144.06 | +6.47% | 443,987 |
| Mar 1999 | $130.00 | $135.31 | $125.00 | $135.31 | +5.10% | 451,638 |
| Feb 1999 | $135.00 | $139.38 | $127.50 | $128.75 | -3.51% | 380,485 |
| Jan 1999 | $127.50 | $138.44 | $126.56 | $133.44 | +10.62% | 486,743 |
| Dec 1998 | $131.25 | $132.81 | $119.06 | $120.63 | -7.21% | 715,835 |
| Nov 1998 | $135.00 | $139.38 | $123.13 | $130.00 | -1.65% | 643,553 |
| Oct 1998 | $146.56 | $149.69 | $126.56 | $132.19 | -11.69% | 562,371 |
| Sep 1998 | $134.38 | $157.50 | $132.81 | $149.69 | +8.86% | 370,778 |
| Aug 1998 | $143.75 | $155.63 | $124.06 | $137.50 | -4.97% | 590,059 |
| Jul 1998 | $160.00 | $172.81 | $140.00 | $144.69 | -9.92% | 374,625 |
| Jun 1998 | $156.25 | $163.13 | $150.31 | $160.63 | +2.80% | 408,621 |
| May 1998 | $160.63 | $165.63 | $149.38 | $156.25 | -2.72% | 457,680 |
| Apr 1998 | $177.81 | $178.13 | $159.38 | $160.63 | -9.35% | 364,900 |
| Mar 1998 | $173.75 | $183.75 | $168.75 | $177.19 | +1.25% | 441,751 |
| Feb 1998 | $175.00 | $176.56 | $168.75 | $175.00 | +2.38% | 524,324 |
| Jan 1998 | $165.00 | $172.50 | $160.31 | $170.94 | +3.99% | 829,549 |
| Dec 1997 | $178.13 | $179.69 | $158.75 | $164.38 | -7.56% | 1,678,849 |
| Nov 1997 | $177.19 | $185.63 | $174.38 | $177.81 | 0.00% | 165,209 |
| Oct 1997 | $176.25 | $191.56 | $160.94 | $177.81 | +0.53% | 322,864 |
| Sep 1997 | $167.50 | $180.63 | $164.38 | $176.88 | +5.60% | 237,289 |
| Aug 1997 | $160.00 | $168.44 | $158.75 | $167.50 | +4.69% | 209,313 |
| Jul 1997 | $153.13 | $162.81 | $151.88 | $160.00 | +4.49% | 266,715 |
| Jun 1997 | $159.38 | $163.13 | $150.00 | $153.13 | -3.54% | 239,385 |
| May 1997 | $155.63 | $160.63 | $152.50 | $158.75 | +2.83% | 216,443 |
| Apr 1997 | $151.88 | $160.63 | $145.63 | $154.38 | +0.82% | 300,228 |
| Mar 1997 | $161.25 | $165.00 | $150.00 | $153.13 | -5.41% | 457,904 |
| Feb 1997 | $155.00 | $161.88 | $153.13 | $161.88 | +4.44% | 385,600 |
| Jan 1997 | $144.38 | $160.00 | $140.63 | $155.00 | +6.90% | 821,246 |
| Dec 1996 | $135.00 | $147.50 | $132.50 | $145.00 | +7.41% | 413,875 |
| Nov 1996 | $130.63 | $139.38 | $125.00 | $135.00 | +3.35% | 323,187 |
| Oct 1996 | $133.75 | $133.75 | $128.75 | $130.63 | -2.34% | 1,319,070 |
| Sep 1996 | $133.75 | $134.38 | $131.88 | $133.75 | 0.00% | 206,075 |
| Aug 1996 | $131.88 | $134.38 | $130.00 | $133.75 | +1.42% | 267,944 |
| Jul 1996 | $133.13 | $133.75 | $125.00 | $131.88 | -1.40% | 292,534 |
| Jun 1996 | $130.00 | $133.75 | $126.25 | $133.75 | +2.88% | 322,985 |
| May 1996 | $127.50 | $130.63 | $123.13 | $130.00 | +2.46% | 345,059 |
| Apr 1996 | $135.00 | $135.00 | $124.38 | $126.88 | -5.14% | 1,088,268 |
| Mar 1996 | $138.75 | $139.38 | $131.88 | $133.75 | -3.60% | 88,474 |
| Feb 1996 | $131.25 | $139.38 | $129.38 | $138.75 | +5.71% | 98,928 |
| Jan 1996 | $134.38 | $134.38 | $127.50 | $131.25 | -1.87% | 99,190 |
| Dec 1995 | $130.00 | $133.75 | $121.88 | $133.75 | +2.39% | 73,972 |
| Nov 1995 | $130.63 | $131.88 | $126.25 | $130.63 | -0.48% | 108,291 |
| Oct 1995 | $131.88 | $133.13 | $129.38 | $131.25 | 0.00% | 162,206 |
| Sep 1995 | $125.00 | $135.00 | $122.50 | $131.25 | +5.00% | 516,472 |
| Aug 1995 | $125.00 | $126.25 | $125.00 | $125.00 | – | 284,073 |
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% |