2m 2m 2m 2m 2m 2m 2m
SERVICE REIT-SBI (SVC)
NASDAQ
$7.88-$0.005 (-0.06%)
Price as of Aug 03, 2026 7:34 PM EDT- $1.0BMarket Cap
- -38.77%1-Year Change
- REIT - Hotel & MotelIndustry
SERVICE REIT-SBI (SVC)
$7.88-$0.005 (-0.06%)
- 1 Month-8.37%Low Price$8.65High Price$8.81
- 3 Months+1.62%Low Price$7.66High Price$8.81
- 1 Year-38.77%Low Price$5.83High Price$8.81
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 8.12 | 8.16 | 7.84 | 7.88 | -1.87% | 1,330,881 |
07/31/2026 | 8.06 | 8.17 | 7.93 | 8.03 | -0.37% | 1,303,558 |
07/30/2026 | 8.21 | 8.27 | 7.87 | 8.06 | -0.74% | 1,961,651 |
07/29/2026 | 8.42 | 8.51 | 8.09 | 8.12 | -3.45% | 1,757,041 |
07/28/2026 | 8.41 | 8.51 | 8.09 | 8.41 | +0.84% | 1,667,537 |
07/27/2026 | 8.53 | 8.64 | 8.32 | 8.34 | -1.42% | 1,098,501 |
07/24/2026 | 8.61 | 8.70 | 8.42 | 8.46 | -0.82% | 1,094,654 |
07/23/2026 | 8.52 | 8.58 | 8.40 | 8.53 | -0.12% | 1,174,584 |
07/22/2026 | 8.86 | 8.86 | 8.38 | 8.54 | -3.39% | 1,628,916 |
07/21/2026 | 8.72 | 8.87 | 8.66 | 8.84 | +0.91% | 2,136,337 |
07/20/2026 | 8.54 | 8.90 | 8.48 | 8.76 | +2.46% | 2,781,402 |
07/20/2026 |
$0.05 Dividend | |||||
07/17/2026 | 8.60 | 8.67 | 8.42 | 8.55 | -1.15% | 1,574,551 |
07/16/2026 | 8.55 | 8.78 | 8.49 | 8.65 | +1.28% | 2,034,254 |
07/15/2026 | 8.48 | 8.70 | 8.44 | 8.54 | +0.59% | 1,421,829 |
07/14/2026 | 8.83 | 8.92 | 8.49 | 8.49 | -3.61% | 1,752,026 |
07/13/2026 | 8.78 | 8.97 | 8.67 | 8.81 | +0.34% | 2,619,617 |
07/10/2026 | 8.70 | 8.84 | 8.56 | 8.78 | +0.91% | 2,596,468 |
07/09/2026 | 8.52 | 8.71 | 8.25 | 8.70 | +2.10% | 2,978,942 |
07/08/2026 | 8.56 | 8.67 | 8.52 | 8.52 | -1.61% | 2,477,846 |
07/07/2026 | 8.75 | 8.87 | 8.48 | 8.66 | +0.11% | 2,885,132 |
07/07/2026 |
1:5 Split | |||||
07/06/2026 | 8.60 | 8.80 | 8.50 | 8.65 | +0.58% | 8,201,987 |
07/02/2026 | 8.30 | 8.65 | 8.30 | 8.60 | +2.98% | 10,801,623 |
07/01/2026 | 8.45 | 8.57 | 8.20 | 8.35 | -0.59% | 9,417,378 |
06/30/2026 | 8.40 | 8.77 | 8.23 | 8.40 | 0.00% | 11,390,201 |
06/29/2026 | 8.50 | 8.50 | 8.10 | 8.40 | -1.17% | 6,059,569 |
06/26/2026 | 8.40 | 8.55 | 8.08 | 8.50 | +0.59% | 29,553,428 |
06/25/2026 | 8.75 | 8.85 | 8.40 | 8.45 | -3.41% | 10,854,139 |
06/24/2026 | 8.50 | 8.75 | 8.45 | 8.75 | +2.92% | 11,716,056 |
06/23/2026 | 8.35 | 8.55 | 8.05 | 8.50 | +3.01% | 7,272,630 |
06/22/2026 | 8.25 | 8.48 | 8.15 | 8.25 | -1.78% | 7,393,441 |
06/18/2026 | 8.15 | 8.40 | 7.98 | 8.40 | +5.63% | 17,221,696 |
06/17/2026 | 8.20 | 8.53 | 7.95 | 7.95 | -1.23% | 8,731,078 |
06/16/2026 | 8.00 | 8.25 | 8.00 | 8.05 | +1.25% | 4,255,680 |
06/15/2026 | 8.15 | 8.25 | 7.90 | 7.95 | -1.23% | 4,428,013 |
06/12/2026 | 8.10 | 8.25 | 8.00 | 8.05 | -1.22% | 5,826,912 |
06/11/2026 | 8.30 | 8.43 | 8.05 | 8.15 | -1.20% | 4,768,211 |
06/10/2026 | 8.15 | 8.25 | 8.05 | 8.25 | +1.22% | 8,756,565 |
06/09/2026 | 7.56 | 8.25 | 7.56 | 8.15 | +6.49% | 10,496,474 |
06/08/2026 | 7.80 | 7.95 | 7.61 | 7.66 | -1.91% | 4,883,104 |
06/05/2026 | 8.15 | 8.20 | 7.70 | 7.80 | -4.85% | 8,705,380 |
06/04/2026 | 8.35 | 8.45 | 8.10 | 8.20 | -0.60% | 7,626,076 |
06/03/2026 | 8.45 | 8.50 | 8.20 | 8.25 | -3.49% | 3,931,212 |
06/02/2026 | 8.65 | 8.85 | 8.55 | 8.55 | -1.71% | 2,712,369 |
06/01/2026 | 8.75 | 8.89 | 8.60 | 8.70 | -2.23% | 3,419,052 |
05/29/2026 | 8.85 | 9.10 | 8.80 | 8.90 | -0.56% | 23,311,374 |
05/28/2026 | 8.65 | 9.07 | 8.65 | 8.95 | +2.86% | 7,169,979 |
05/27/2026 | 8.60 | 8.85 | 8.50 | 8.70 | +1.16% | 8,395,103 |
05/26/2026 | 8.50 | 8.70 | 8.50 | 8.60 | +1.17% | 5,334,651 |
05/22/2026 | 8.60 | 8.70 | 8.40 | 8.50 | -0.58% | 2,606,932 |
05/21/2026 | 8.70 | 8.85 | 8.40 | 8.55 | -2.82% | 5,282,032 |
05/20/2026 | 8.15 | 8.92 | 8.10 | 8.80 | +7.93% | 17,396,953 |
05/19/2026 | 8.55 | 8.65 | 8.08 | 8.15 | -4.65% | 8,683,897 |
05/18/2026 | 8.30 | 8.60 | 8.25 | 8.55 | +3.61% | 10,123,347 |
05/15/2026 | 8.25 | 8.30 | 7.90 | 8.25 | -1.78% | 6,676,905 |
05/14/2026 | 8.10 | 8.60 | 8.10 | 8.40 | +2.42% | 9,503,230 |
05/13/2026 | 8.15 | 8.75 | 8.08 | 8.20 | +1.85% | 15,573,528 |
05/12/2026 | 8.00 | 8.35 | 7.78 | 8.05 | +1.25% | 15,594,879 |
05/11/2026 | 8.00 | 8.23 | 7.70 | 7.95 | -2.44% | 8,489,343 |
05/08/2026 | 7.90 | 8.20 | 7.68 | 8.15 | +6.49% | 11,564,373 |
05/07/2026 | 7.56 | 7.90 | 7.36 | 7.66 | -2.53% | 7,956,852 |
05/06/2026 | 7.95 | 8.05 | 7.63 | 7.85 | +2.60% | 6,087,119 |
05/06/2026 |
$0.04 Earnings | |||||
05/05/2026 | 7.46 | 7.66 | 7.28 | 7.66 | +2.67% | 4,529,577 |
05/04/2026 | 7.80 | 7.85 | 7.41 | 7.46 | -3.85% | 4,931,846 |
05/01/2026 | 7.70 | 7.85 | 7.56 | 7.75 | +0.65% | 6,740,518 |
04/30/2026 | 7.56 | 7.83 | 7.36 | 7.70 | +3.33% | 12,954,106 |
04/29/2026 | 7.70 | 7.80 | 7.31 | 7.46 | -2.60% | 10,071,830 |
04/28/2026 | 7.70 | 7.85 | 7.51 | 7.66 | +0.65% | 10,024,964 |
04/27/2026 | 7.66 | 7.85 | 7.56 | 7.61 | -0.65% | 8,716,272 |
04/24/2026 | 7.21 | 7.70 | 7.08 | 7.66 | +7.69% | 5,649,304 |
04/23/2026 | 7.61 | 7.80 | 6.91 | 7.11 | -6.54% | 7,941,202 |
04/22/2026 | 7.51 | 7.75 | 7.51 | 7.61 | +0.66% | 5,508,570 |
04/21/2026 | 7.66 | 8.05 | 7.51 | 7.56 | -0.00% | 20,942,173 |
04/21/2026 |
$0.01 Dividend | |||||
04/20/2026 | 7.01 | 7.61 | 7.01 | 7.56 | +6.25% | 21,629,302 |
04/17/2026 | 6.91 | 7.19 | 6.72 | 7.11 | +4.35% | 14,361,904 |
04/16/2026 | 6.86 | 6.96 | 6.72 | 6.82 | -1.43% | 2,836,711 |
04/15/2026 | 6.52 | 6.91 | 6.47 | 6.91 | +5.26% | 8,943,351 |
04/14/2026 | 6.67 | 6.72 | 6.47 | 6.57 | -0.75% | 10,589,371 |
04/13/2026 | 6.17 | 6.64 | 6.05 | 6.62 | +6.35% | 11,507,995 |
04/10/2026 | 6.32 | 6.44 | 5.98 | 6.22 | -2.33% | 17,892,137 |
04/09/2026 | 6.37 | 6.64 | 6.27 | 6.37 | 0.00% | 20,044,668 |
04/08/2026 | 6.47 | 6.67 | 5.93 | 6.37 | +1.57% | 65,241,599 |
04/07/2026 | 6.42 | 6.49 | 5.98 | 6.27 | -3.05% | 9,502,440 |
04/06/2026 | 6.32 | 6.86 | 6.27 | 6.47 | +3.15% | 30,631,258 |
04/02/2026 | 5.88 | 6.42 | 5.78 | 6.27 | +7.63% | 82,938,394 |
04/01/2026 | 5.88 | 6.02 | 5.68 | 5.83 | -12.92% | 51,730,837 |
03/31/2026 | 7.65 | 7.75 | 5.58 | 6.69 | -24.30% | 12,027,246 |
03/30/2026 | 8.74 | 9.01 | 8.69 | 8.84 | +0.56% | 2,979,835 |
03/27/2026 | 8.79 | 8.89 | 8.67 | 8.79 | -0.56% | 969,956 |
03/26/2026 | 8.69 | 9.01 | 8.69 | 8.84 | +0.56% | 1,452,809 |
03/25/2026 | 8.69 | 8.89 | 8.67 | 8.79 | +1.14% | 1,682,402 |
03/24/2026 | 9.04 | 9.09 | 8.62 | 8.69 | -4.86% | 1,731,481 |
03/23/2026 | 9.09 | 9.38 | 8.89 | 9.14 | +3.35% | 2,009,000 |
03/20/2026 | 9.93 | 9.93 | 8.84 | 8.84 | -10.50% | 4,217,496 |
03/19/2026 | 10.27 | 10.35 | 9.68 | 9.88 | -4.31% | 1,857,125 |
03/18/2026 | 10.52 | 10.62 | 10.32 | 10.32 | -2.79% | 1,100,376 |
03/17/2026 | 10.42 | 10.67 | 10.42 | 10.62 | +2.38% | 1,085,466 |