2m 2m 2m 2m 2m 2m 2m
SERVICE REIT-SBI (SVC)
NASDAQ
$5.95-$0.20 (-3.25%)
Price as of Oct 23, 2026 7:30 PM EDT- $805.5MMarket Cap
- -46.54%1-Year Change
- REIT - Hotel & MotelIndustry
SERVICE REIT-SBI (SVC)
$5.95-$0.20 (-3.25%)
- 1 Month-5.34%Low Price$5.80High Price$7.09
- 3 Months-27.31%Low Price$5.80High Price$8.41
- 1 Year-46.54%Low Price$5.78High Price$8.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 6.23 | 6.25 | 6.06 | 6.15 | -1.13% | 943,798 |
10/22/2026 | 6.08 | 6.28 | 6.06 | 6.22 | +1.97% | 1,437,689 |
10/21/2026 | 6.01 | 6.22 | 5.94 | 6.10 | +2.18% | 1,545,925 |
10/20/2026 | 5.92 | 6.11 | 5.91 | 5.97 | +0.84% | 1,887,581 |
10/19/2026 | 6.12 | 6.14 | 5.88 | 5.92 | -2.95% | 1,608,590 |
10/19/2026 |
$0.05 Dividend | |||||
10/16/2026 | 6.18 | 6.36 | 6.07 | 6.10 | -0.65% | 1,537,286 |
10/15/2026 | 5.86 | 6.39 | 5.85 | 6.14 | +5.81% | 2,623,795 |
10/14/2026 | 5.84 | 6.03 | 5.78 | 5.80 | -1.27% | 3,190,556 |
10/13/2026 | 5.78 | 6.03 | 5.60 | 5.88 | -0.08% | 3,345,265 |
10/12/2026 | 7.24 | 7.37 | 5.67 | 5.88 | -17.06% | 6,480,892 |
10/09/2026 | 6.21 | 7.87 | 6.06 | 7.09 | +14.95% | 16,851,277 |
10/08/2026 | 6.27 | 6.27 | 6.09 | 6.17 | -2.51% | 1,649,624 |
10/07/2026 | 6.37 | 6.47 | 6.25 | 6.33 | -1.69% | 1,137,357 |
10/06/2026 | 6.34 | 6.64 | 6.32 | 6.44 | +1.72% | 1,183,020 |
10/05/2026 | 6.32 | 6.39 | 6.22 | 6.33 | 0.00% | 1,258,229 |
10/02/2026 | 6.45 | 6.49 | 6.30 | 6.33 | +0.16% | 1,201,677 |
10/01/2026 | 6.38 | 6.50 | 6.13 | 6.32 | -1.09% | 1,571,700 |
09/30/2026 | 6.32 | 6.39 | 6.23 | 6.39 | +1.10% | 1,235,816 |
09/29/2026 | 6.54 | 6.54 | 6.26 | 6.32 | -3.04% | 1,390,098 |
09/28/2026 | 6.54 | 6.58 | 6.44 | 6.52 | -0.30% | 959,641 |
09/25/2026 | 6.44 | 6.61 | 6.39 | 6.54 | +1.70% | 1,176,609 |
09/24/2026 | 6.50 | 6.58 | 6.36 | 6.43 | -1.07% | 1,584,312 |
09/23/2026 | 6.64 | 6.64 | 6.47 | 6.50 | -2.82% | 1,228,686 |
09/22/2026 | 6.70 | 6.81 | 6.62 | 6.69 | +1.20% | 1,006,468 |
09/21/2026 | 6.49 | 6.66 | 6.46 | 6.61 | +2.78% | 943,254 |
09/18/2026 | 6.45 | 6.60 | 6.36 | 6.43 | -1.37% | 3,754,921 |
09/17/2026 | 6.64 | 6.69 | 6.50 | 6.52 | -0.76% | 1,644,649 |
09/16/2026 | 6.60 | 6.71 | 6.43 | 6.57 | -0.45% | 1,320,471 |
09/15/2026 | 6.57 | 6.64 | 6.52 | 6.60 | -0.30% | 1,986,033 |
09/14/2026 | 6.74 | 6.79 | 6.57 | 6.62 | -1.91% | 1,591,362 |
09/11/2026 | 6.89 | 6.99 | 6.71 | 6.74 | -1.02% | 1,553,401 |
09/10/2026 | 6.98 | 7.04 | 6.80 | 6.81 | -3.38% | 1,683,046 |
09/09/2026 | 7.31 | 7.38 | 7.03 | 7.05 | -3.59% | 1,359,908 |
09/08/2026 | 7.57 | 7.59 | 7.29 | 7.32 | -3.09% | 1,479,318 |
09/04/2026 | 7.55 | 7.56 | 7.37 | 7.55 | 0.00% | 1,314,653 |
09/03/2026 | 7.62 | 7.62 | 7.48 | 7.55 | -0.65% | 1,441,541 |
09/02/2026 | 7.68 | 7.78 | 7.56 | 7.60 | -0.13% | 1,109,074 |
09/01/2026 | 7.66 | 7.69 | 7.48 | 7.61 | -1.67% | 1,870,149 |
08/31/2026 | 7.69 | 7.81 | 7.57 | 7.74 | -0.89% | 2,343,489 |
08/28/2026 | 7.61 | 7.88 | 7.57 | 7.81 | +3.01% | 1,523,583 |
08/27/2026 | 7.75 | 7.85 | 7.51 | 7.58 | -2.43% | 1,262,961 |
08/26/2026 | 7.91 | 7.99 | 7.73 | 7.77 | -1.63% | 950,249 |
08/25/2026 | 7.95 | 8.14 | 7.90 | 7.90 | -0.62% | 743,749 |
08/24/2026 | 8.05 | 8.19 | 7.88 | 7.94 | -0.74% | 1,009,261 |
08/21/2026 | 8.08 | 8.10 | 7.86 | 8.00 | -0.25% | 2,001,353 |
08/20/2026 | 7.97 | 8.03 | 7.86 | 8.02 | +1.12% | 1,406,003 |
08/19/2026 | 7.87 | 8.07 | 7.82 | 7.93 | +2.17% | 1,573,153 |
08/18/2026 | 8.02 | 8.03 | 7.75 | 7.77 | -3.21% | 1,686,674 |
08/17/2026 | 8.00 | 8.03 | 7.82 | 8.02 | -0.49% | 1,150,002 |
08/14/2026 | 8.14 | 8.23 | 8.05 | 8.06 | -0.49% | 916,183 |
08/13/2026 | 8.43 | 8.47 | 8.08 | 8.10 | -3.66% | 1,464,885 |
08/12/2026 | 8.12 | 8.44 | 8.08 | 8.41 | +4.31% | 1,625,617 |
08/11/2026 | 8.08 | 8.14 | 7.97 | 8.06 | +0.49% | 1,238,666 |
08/10/2026 | 8.07 | 8.19 | 7.92 | 8.02 | -1.70% | 1,428,539 |
08/07/2026 | 8.43 | 8.46 | 8.11 | 8.16 | -2.60% | 1,445,974 |
08/06/2026 | 7.90 | 8.63 | 7.59 | 8.38 | +7.23% | 3,451,103 |
08/05/2026 | 7.80 | 7.91 | 7.55 | 7.82 | -0.63% | 1,977,672 |
08/05/2026 |
$0.43 Earnings | |||||
08/04/2026 | 7.88 | 7.97 | 7.59 | 7.87 | +0.63% | 2,713,818 |
08/03/2026 | 8.05 | 8.09 | 7.78 | 7.82 | -1.87% | 1,330,881 |
07/31/2026 | 7.99 | 8.10 | 7.86 | 7.96 | -0.37% | 1,303,558 |
07/30/2026 | 8.14 | 8.20 | 7.81 | 7.99 | -0.74% | 1,961,651 |
07/29/2026 | 8.35 | 8.44 | 8.02 | 8.05 | -3.45% | 1,757,041 |
07/28/2026 | 8.34 | 8.44 | 8.02 | 8.34 | +0.84% | 1,667,537 |
07/27/2026 | 8.46 | 8.57 | 8.25 | 8.27 | -1.42% | 1,098,501 |
07/24/2026 | 8.54 | 8.62 | 8.35 | 8.39 | -0.82% | 1,094,654 |
07/23/2026 | 8.45 | 8.51 | 8.33 | 8.46 | -0.12% | 1,174,584 |
07/22/2026 | 8.79 | 8.79 | 8.31 | 8.47 | -3.39% | 1,628,916 |
07/21/2026 | 8.65 | 8.80 | 8.59 | 8.77 | +0.91% | 2,136,337 |
07/20/2026 | 8.47 | 8.82 | 8.41 | 8.69 | +2.46% | 2,781,402 |
07/20/2026 |
$0.05 Dividend | |||||
07/17/2026 | 8.53 | 8.60 | 8.35 | 8.48 | -1.15% | 1,574,551 |
07/16/2026 | 8.48 | 8.71 | 8.42 | 8.58 | +1.28% | 2,034,254 |
07/15/2026 | 8.41 | 8.63 | 8.37 | 8.47 | +0.59% | 1,421,829 |
07/14/2026 | 8.76 | 8.85 | 8.42 | 8.42 | -3.61% | 1,752,026 |
07/13/2026 | 8.71 | 8.89 | 8.60 | 8.74 | +0.34% | 2,619,617 |
07/10/2026 | 8.63 | 8.77 | 8.50 | 8.71 | +0.91% | 2,596,468 |
07/09/2026 | 8.45 | 8.64 | 8.18 | 8.63 | +2.10% | 2,978,942 |
07/08/2026 | 8.49 | 8.60 | 8.45 | 8.45 | -1.61% | 2,477,846 |
07/07/2026 | 8.68 | 8.80 | 8.41 | 8.59 | +0.11% | 2,885,132 |
07/07/2026 |
1:5 Split | |||||
07/06/2026 | 8.53 | 8.73 | 8.43 | 8.58 | +0.58% | 8,201,987 |
07/02/2026 | 8.23 | 8.58 | 8.23 | 8.53 | +2.98% | 10,801,623 |
07/01/2026 | 8.38 | 8.51 | 8.14 | 8.28 | -0.59% | 9,417,378 |
06/30/2026 | 8.33 | 8.70 | 8.16 | 8.33 | 0.00% | 11,390,201 |
06/29/2026 | 8.43 | 8.43 | 8.04 | 8.33 | -1.17% | 6,059,569 |
06/26/2026 | 8.33 | 8.48 | 8.01 | 8.43 | +0.59% | 29,553,428 |
06/25/2026 | 8.68 | 8.78 | 8.33 | 8.38 | -3.41% | 10,854,139 |
06/24/2026 | 8.43 | 8.68 | 8.38 | 8.68 | +2.92% | 11,716,056 |
06/23/2026 | 8.28 | 8.48 | 7.99 | 8.43 | +3.01% | 7,272,630 |
06/22/2026 | 8.18 | 8.41 | 8.09 | 8.18 | -1.78% | 7,393,441 |
06/18/2026 | 8.09 | 8.33 | 7.91 | 8.33 | +5.62% | 17,221,696 |
06/17/2026 | 8.14 | 8.46 | 7.89 | 7.89 | -1.23% | 8,731,078 |
06/16/2026 | 7.94 | 8.18 | 7.94 | 7.99 | +1.25% | 4,255,680 |
06/15/2026 | 8.09 | 8.18 | 7.84 | 7.89 | -1.23% | 4,428,013 |
06/12/2026 | 8.04 | 8.18 | 7.94 | 7.99 | -1.22% | 5,826,912 |
06/11/2026 | 8.23 | 8.36 | 7.99 | 8.09 | -1.20% | 4,768,211 |
06/10/2026 | 8.09 | 8.18 | 7.99 | 8.18 | +1.22% | 8,756,565 |
06/09/2026 | 7.49 | 8.18 | 7.49 | 8.09 | +6.49% | 10,496,474 |