Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Properties Trust (NQ: SVC )

5.730 -0.130 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.417 7.467 7.276 7.301 1,772,446 -0.13(-1.79%)
Dec 30, 2021 7.342 7.558 7.305 7.433 1,588,327 +0.06(+0.79%)
Dec 29, 2021 7.334 7.400 7.159 7.375 1,151,157 +0.00(+0.00%)
Dec 28, 2021 7.375 7.533 7.292 7.375 1,002,021 -0.02(-0.34%)
Dec 27, 2021 7.371 7.454 7.309 7.400 1,117,339 -0.04(-0.56%)
Dec 23, 2021 7.525 7.587 7.408 7.442 1,029,449 -0.01(-0.11%)
Dec 22, 2021 7.359 7.483 7.284 7.450 1,511,238 +0.10(+1.36%)
Dec 21, 2021 6.993 7.508 6.993 7.350 1,677,498 +0.47(+6.76%)
Dec 20, 2021 6.794 6.910 6.599 6.885 2,146,484 -0.20(-2.81%)
Dec 17, 2021 6.885 7.159 6.736 7.085 4,314,276 +0.19(+2.77%)
Dec 16, 2021 7.076 7.184 6.854 6.894 1,814,547 -0.11(-1.54%)
Dec 15, 2021 7.118 7.151 6.819 7.002 3,067,588 -0.14(-1.98%)
Dec 14, 2021 7.193 7.417 7.093 7.143 1,165,439 -0.15(-2.05%)
Dec 13, 2021 7.516 7.550 7.234 7.292 1,101,142 -0.34(-4.46%)
Dec 10, 2021 7.815 7.874 7.583 7.633 1,125,827 -0.11(-1.39%)
Dec 09, 2021 7.857 7.932 7.732 7.741 1,316,817 -0.25(-3.12%)
Dec 08, 2021 7.782 8.239 7.774 7.990 1,247,460 +0.19(+2.45%)
Dec 07, 2021 8.098 8.197 7.683 7.799 1,531,270 -0.15(-1.88%)
Dec 06, 2021 7.251 8.193 7.203 7.948 2,602,495 +0.86(+12.06%)
Dec 03, 2021 7.093 7.151 6.877 7.093 4,621,689 -0.04(-0.58%)
Dec 02, 2021 6.869 7.259 6.603 7.134 2,247,700 +0.42(+6.31%)
Dec 01, 2021 7.267 7.359 6.702 6.711 2,205,361 -0.36(-5.05%)
Nov 30, 2021 7.242 7.305 7.010 7.068 2,777,362 -0.36(-4.81%)
Nov 29, 2021 7.791 7.799 7.159 7.425 2,431,520 -0.05(-0.61%)
Nov 26, 2021 7.865 7.890 7.068 7.471 2,555,105 -0.69(-8.49%)
Nov 24, 2021 8.123 8.301 8.048 8.164 1,643,229 +0.01(+0.10%)
Nov 23, 2021 8.206 8.438 8.048 8.156 2,086,801 -0.02(-0.20%)
Nov 22, 2021 8.330 8.364 8.102 8.173 1,758,742 -0.17(-1.99%)
Nov 19, 2021 8.455 8.530 8.264 8.339 1,877,872 -0.27(-3.09%)
Nov 18, 2021 8.945 8.621 8.546 8.604 1,538,237 -0.27(-3.09%)
Nov 17, 2021 8.887 8.953 8.746 8.879 1,894,206 -0.08(-0.93%)
Nov 16, 2021 8.995 9.011 8.820 8.962 1,447,522 -0.02(-0.19%)
Nov 15, 2021 8.953 9.036 8.887 8.978 1,274,146 +0.05(+0.56%)
Nov 12, 2021 9.277 9.319 8.862 8.928 1,668,748 -0.31(-3.33%)
Nov 11, 2021 9.551 9.551 9.202 9.236 826,968 -0.31(-3.22%)
Nov 10, 2021 9.684 9.543 953,984 -0.21(-2.13%)
Nov 09, 2021 9.643 9.759 9.510 9.751 1,248,794 +0.04(+0.43%)
Nov 08, 2021 10.000 10.16 9.622 9.709 1,056,530 -0.24(-2.42%)
Nov 05, 2021 9.377 10.08 9.371 9.950 3,262,865 +0.85(+9.31%)
Nov 04, 2021 9.452 9.618 9.070 9.103 1,286,995 -0.32(-3.44%)
Nov 03, 2021 9.028 9.535 9.028 9.427 2,145,478 +0.27(+2.90%)
Nov 02, 2021 9.402 9.443 9.153 9.161 907,859 -0.24(-2.56%)
Nov 01, 2021 9.020 9.410 9.194 9.402 1,541,315 +0.46(+5.11%)
Oct 29, 2021 9.028 9.136 8.862 8.945 1,036,756 -0.07(-0.83%)
Oct 28, 2021 8.762 9.036 8.679 9.020 1,174,844 +0.26(+2.94%)
Oct 27, 2021 8.762 8.891 8.650 8.762 1,005,725 -0.02(-0.19%)
Oct 26, 2021 9.011 8.771 8.779 1,151,138 -0.21(-2.31%)
Oct 25, 2021 9.119 9.211 8.920 8.987 1,128,091 -0.17(-1.90%)
Oct 22, 2021 9.360 9.377 9.111 9.161 1,043,154 -0.16(-1.69%)
Oct 21, 2021 9.310 9.451 9.244 9.319 587,194 -0.02(-0.27%)
Oct 20, 2021 9.252 9.360 9.157 9.344 547,354 +0.06(+0.63%)
Oct 19, 2021 9.510 9.518 9.273 9.286 939,495 -0.16(-1.67%)
Oct 18, 2021 9.319 9.584 9.294 9.443 1,217,477 -0.32(-3.23%)
Oct 15, 2021 9.875 9.949 9.709 9.759 960,127 +0.07(+0.77%)
Oct 14, 2021 9.626 9.721 9.534 9.684 1,016,890 +0.18(+1.92%)
Oct 13, 2021 9.493 9.501 9.286 9.501 1,014,771 +0.01(+0.09%)
Oct 12, 2021 9.435 9.568 9.350 9.493 689,781 +0.03(+0.35%)
Oct 11, 2021 9.476 9.630 9.402 9.460 448,043 +0.00(+0.00%)
Oct 08, 2021 9.302 9.576 9.261 9.460 626,429 +0.10(+1.06%)
Oct 07, 2021 9.518 9.626 9.327 9.360 981,156 -0.03(-0.35%)
Oct 06, 2021 9.161 9.406 8.904 9.393 1,400,059 +0.07(+0.80%)
Oct 05, 2021 9.236 9.385 9.169 9.319 1,841,148 -0.04(-0.44%)
Oct 04, 2021 9.568 9.676 9.302 9.360 885,434 -0.23(-2.42%)
Oct 01, 2021 9.402 9.717 9.393 9.593 1,555,499 +0.29(+3.12%)
Sep 30, 2021 9.476 9.476 9.261 9.302 1,274,479 -0.14(-1.49%)
Sep 29, 2021 9.427 9.489 9.178 9.443 1,292,510 +0.13(+1.43%)
Sep 28, 2021 9.460 9.617 9.261 9.310 1,301,761 -0.25(-2.60%)
Sep 27, 2021 9.427 9.841 9.427 9.559 1,146,277 +0.18(+1.95%)
Sep 24, 2021 9.402 9.501 9.302 9.377 714,912 -0.07(-0.79%)
Sep 23, 2021 9.335 9.526 9.261 9.451 865,179 +0.17(+1.88%)
Sep 22, 2021 9.120 9.369 9.120 9.277 1,464,446 +0.29(+3.23%)
Sep 21, 2021 8.954 9.136 8.871 8.987 781,141 +0.11(+1.21%)
Sep 20, 2021 8.788 9.095 8.671 8.879 1,585,895 -0.13(-1.47%)
Sep 17, 2021 9.045 9.095 8.846 9.012 3,637,779 +0.02(+0.28%)
Sep 16, 2021 8.979 9.099 8.912 8.987 1,113,387 +0.01(+0.09%)
Sep 15, 2021 9.095 9.095 8.829 8.979 1,332,313 -0.07(-0.83%)
Sep 14, 2021 9.327 9.327 8.995 9.053 909,926 -0.23(-2.50%)
Sep 13, 2021 8.954 9.310 8.771 9.286 1,304,855 +0.49(+5.57%)
Sep 10, 2021 9.136 9.136 8.771 8.796 956,937 -0.24(-2.66%)
Sep 09, 2021 9.003 9.227 8.920 9.037 1,122,834 -0.05(-0.55%)
Sep 08, 2021 9.294 9.369 8.995 9.086 1,242,919 -0.23(-2.49%)
Sep 07, 2021 9.335 9.468 9.161 9.319 603,204 -0.06(-0.62%)
Sep 03, 2021 9.451 9.493 9.240 9.377 865,821 -0.09(-0.96%)
Sep 02, 2021 9.460 9.651 9.369 9.468 794,571 +0.06(+0.62%)
Sep 01, 2021 9.518 9.642 9.302 9.410 1,097,956 -0.07(-0.79%)
Aug 31, 2021 9.310 9.534 9.215 9.485 1,521,809 +0.10(+1.06%)
Aug 30, 2021 9.601 9.626 9.302 9.385 882,569 -0.21(-2.16%)
Aug 27, 2021 9.236 9.655 9.194 9.593 1,068,197 +0.40(+4.33%)
Aug 26, 2021 9.335 9.476 9.178 9.194 587,691 -0.19(-2.03%)
Aug 25, 2021 9.319 9.543 9.203 9.385 1,961,693 +0.08(+0.89%)
Aug 24, 2021 9.103 9.360 9.103 9.302 741,438 +0.24(+2.66%)
Aug 23, 2021 8.970 9.132 8.962 9.061 810,497 +0.13(+1.49%)
Aug 20, 2021 8.688 8.937 8.564 8.929 831,407 +0.17(+1.89%)
Aug 19, 2021 9.053 9.053 8.620 8.763 1,151,307 -0.16(-1.77%)
Aug 18, 2021 8.854 9.111 8.763 8.920 853,505 +0.01(+0.09%)
Aug 17, 2021 8.933 9.073 8.742 8.912 972,968 -0.24(-2.63%)
Aug 16, 2021 9.369 9.393 9.128 9.153 718,548 -0.25(-2.65%)
Aug 13, 2021 9.543 9.543 9.277 9.402 1,415,605 -0.15(-1.56%)
Aug 12, 2021 9.800 9.875 9.460 9.551 1,526,668 -0.30(-3.03%)
Aug 11, 2021 9.626 9.941 9.510 9.850 1,184,663 +0.26(+2.68%)
Aug 10, 2021 9.709 9.841 9.522 9.593 1,370,608 +0.17(+1.76%)
Aug 09, 2021 9.559 9.783 9.356 9.427 1,476,606 -0.46(-4.70%)
Aug 06, 2021 9.734 10.07 9.468 9.891 1,844,153 +0.57(+6.14%)
Aug 05, 2021 8.920 9.348 8.920 9.319 2,256,748 +0.43(+4.86%)
Aug 04, 2021 8.924 9.161 8.742 8.887 1,816,562 -0.36(-3.86%)
Aug 03, 2021 9.211 9.302 8.829 9.244 2,204,338 +0.02(+0.27%)
Aug 02, 2021 9.286 9.651 9.161 9.219 1,232,090 -0.02(-0.18%)
Jul 30, 2021 9.360 9.576 9.198 9.236 2,398,405 -0.19(-2.02%)
Jul 29, 2021 9.468 9.688 9.414 9.427 760,752 +0.03(+0.35%)
Jul 28, 2021 9.393 9.543 9.161 9.393 1,080,234 +0.05(+0.53%)
Jul 27, 2021 9.393 9.493 9.227 9.344 1,045,640 -0.17(-1.83%)
Jul 26, 2021 9.410 9.584 9.344 9.518 1,469,463 +0.07(+0.70%)
Jul 23, 2021 9.676 9.858 9.385 9.451 2,721,045 -0.13(-1.39%)
Jul 22, 2021 9.742 9.742 9.438 9.584 807,047 -0.25(-2.53%)
Jul 21, 2021 9.452 9.982 9.452 9.833 966,080 +0.44(+4.68%)
Jul 20, 2021 9.029 9.717 8.938 9.394 2,361,773 +0.32(+3.56%)
Jul 19, 2021 9.452 9.452 8.863 9.070 2,618,850 -0.65(-6.66%)
Jul 16, 2021 10.07 10.19 9.675 9.717 1,493,868 -0.24(-2.41%)
Jul 15, 2021 9.908 10.07 9.825 9.957 1,981,041 -0.04(-0.41%)
Jul 14, 2021 10.07 10.28 9.899 9.999 1,304,695 -0.01(-0.08%)
Jul 13, 2021 10.35 10.35 9.891 10.01 1,761,748 -0.45(-4.28%)
Jul 12, 2021 10.24 10.48 10.16 10.45 816,810 +0.10(+0.96%)
Jul 09, 2021 10.16 10.40 10.07 10.36 1,602,229 +0.40(+4.00%)
Jul 08, 2021 9.891 10.07 9.593 9.957 2,406,413 -0.13(-1.31%)
Jul 07, 2021 10.21 10.36 9.916 10.09 1,624,354 -0.22(-2.17%)
Jul 06, 2021 10.43 10.51 10.10 10.31 2,133,638 -0.16(-1.50%)
Jul 02, 2021 10.63 10.65 10.43 10.47 918,728 -0.15(-1.40%)
Jul 01, 2021 10.51 10.79 10.50 10.62 1,137,073 +0.17(+1.67%)
Jun 30, 2021 10.29 10.62 10.26 10.45 1,432,643 +0.07(+0.64%)
Jun 29, 2021 10.72 10.72 10.33 10.38 779,811 -0.13(-1.26%)
Jun 28, 2021 10.79 10.94 10.35 10.51 1,815,437 -0.44(-4.01%)
Jun 25, 2021 11.13 11.16 10.94 10.95 2,292,820 -0.17(-1.49%)
Jun 24, 2021 11.06 11.19 10.81 11.12 1,704,662 +0.11(+0.98%)
Jun 23, 2021 11.17 11.41 10.98 11.01 1,730,436 -0.16(-1.41%)
Jun 22, 2021 11.25 11.34 11.04 11.17 1,456,160 -0.13(-1.17%)
Jun 21, 2021 11.16 11.35 10.98 11.30 1,233,068 +0.27(+2.40%)
Jun 18, 2021 11.23 11.35 11.03 11.04 2,669,708 -0.41(-3.62%)
Jun 17, 2021 11.56 11.66 11.33 11.45 1,701,823 -0.11(-0.93%)
Jun 16, 2021 11.55 11.71 11.44 11.56 1,774,418 -0.02(-0.14%)
Jun 15, 2021 11.38 11.67 11.31 11.57 1,481,962 +0.16(+1.38%)
Jun 14, 2021 11.69 11.81 11.25 11.42 1,486,426 -0.17(-1.43%)
Jun 11, 2021 11.45 11.59 11.35 11.58 1,258,578 +0.13(+1.16%)
Jun 10, 2021 12.05 12.05 11.37 11.45 2,086,677 -0.43(-3.63%)
Jun 09, 2021 12.32 12.41 11.68 11.88 3,164,643 -0.41(-3.37%)
Jun 08, 2021 12.27 12.76 11.96 12.30 5,612,948 +0.18(+1.51%)
Jun 07, 2021 10.32 12.20 10.32 12.11 5,520,345 +1.78(+17.26%)
Jun 04, 2021 10.48 10.55 10.31 10.33 2,564,959 -0.07(-0.72%)
Jun 03, 2021 10.65 10.78 10.36 10.41 43,482,548 -0.37(-3.46%)
Jun 02, 2021 10.74 10.96 10.69 10.78 4,897,084 +0.14(+1.32%)
Jun 01, 2021 10.43 10.67 10.39 10.64 4,087,348 +0.22(+2.15%)
May 28, 2021 10.16 10.57 10.09 10.41 6,862,299 +0.80(+8.28%)
May 27, 2021 9.178 9.758 9.178 9.617 2,192,262 +0.46(+5.07%)
May 26, 2021 8.971 9.302 8.888 9.153 1,384,716 +0.19(+2.13%)
May 25, 2021 9.079 9.215 8.938 8.962 1,450,241 -0.08(-0.92%)
May 24, 2021 8.838 9.062 8.788 9.045 923,409 +0.21(+2.35%)
May 21, 2021 8.962 8.962 8.780 8.838 1,017,950 -0.04(-0.47%)
May 20, 2021 8.954 8.996 8.739 8.880 1,169,637 -0.11(-1.20%)
May 19, 2021 9.020 9.054 8.830 8.987 1,125,047 -0.20(-2.17%)
May 18, 2021 9.178 9.394 9.112 9.186 922,046 -0.02(-0.18%)
May 17, 2021 9.269 9.319 9.012 9.203 1,029,517 -0.18(-1.94%)
May 14, 2021 9.112 9.476 9.079 9.385 1,603,888 +0.30(+3.28%)
May 13, 2021 8.863 9.195 8.830 9.087 1,325,997 +0.27(+3.10%)
May 12, 2021 9.037 9.203 8.792 8.813 1,684,317 -0.24(-2.66%)
May 11, 2021 9.062 9.190 8.896 9.054 1,936,271 -0.29(-3.11%)
May 10, 2021 10.01 10.01 9.257 9.344 3,104,762 -0.67(-6.67%)
May 07, 2021 9.825 10.04 9.725 10.01 1,672,844 +0.24(+2.42%)
May 06, 2021 9.908 9.941 9.593 9.775 1,444,396 +0.12(+1.29%)
May 05, 2021 9.899 9.899 9.597 9.651 1,449,516 -0.25(-2.51%)
May 04, 2021 10.26 10.29 9.792 9.899 1,812,910 -0.43(-4.17%)
May 03, 2021 10.35 10.60 10.28 10.33 1,511,630 +0.12(+1.18%)
Apr 30, 2021 10.36 10.41 10.11 10.21 1,379,587 -0.28(-2.65%)
Apr 29, 2021 10.35 10.64 10.22 10.49 975,683 +0.19(+1.85%)
Apr 28, 2021 10.22 10.33 10.11 10.30 1,102,091 +0.12(+1.14%)
Apr 27, 2021 10.15 10.30 9.999 10.18 672,252 +0.04(+0.41%)
Apr 26, 2021 10.05 10.32 9.991 10.14 773,600 +0.17(+1.66%)
Apr 23, 2021 9.908 10.07 9.733 9.974 909,673 +0.10(+1.01%)
Apr 22, 2021 10.07 10.16 9.825 9.874 1,616,593 -0.22(-2.13%)
Apr 21, 2021 9.874 10.20 9.734 10.09 1,508,808 +0.15(+1.50%)
Apr 20, 2021 10.17 10.22 9.775 9.941 1,347,563 -0.33(-3.23%)
Apr 19, 2021 10.28 10.40 10.11 10.27 940,884 -0.02(-0.24%)
Apr 16, 2021 10.41 10.46 10.26 10.30 603,095 +0.02(+0.24%)
Apr 15, 2021 10.30 10.35 10.09 10.27 560,183 +0.03(+0.32%)
Apr 14, 2021 10.27 10.70 10.13 10.24 759,768 -0.04(-0.40%)
Apr 13, 2021 10.26 10.38 10.07 10.28 830,336 -0.17(-1.66%)
Apr 12, 2021 10.34 10.45 10.16 10.45 1,034,661 +0.15(+1.45%)
Apr 09, 2021 10.51 10.51 10.21 10.31 679,267 -0.12(-1.19%)
Apr 08, 2021 10.19 10.45 10.02 10.43 1,251,122 +0.22(+2.19%)
Apr 07, 2021 10.31 10.46 10.06 10.21 549,273 -0.05(-0.48%)
Apr 06, 2021 10.45 10.52 10.22 10.26 661,272 -0.17(-1.67%)
Apr 05, 2021 10.32 10.52 10.19 10.43 835,534 +0.24(+2.36%)
Apr 01, 2021 9.916 10.26 9.825 10.19 1,028,859 +0.36(+3.71%)
Mar 31, 2021 10.11 10.11 9.792 9.825 1,689,467 -0.23(-2.31%)
Mar 30, 2021 9.957 10.15 9.916 10.06 755,075 +0.18(+1.85%)
Mar 29, 2021 10.03 10.35 9.783 9.874 982,928 -0.38(-3.72%)
Mar 26, 2021 10.35 10.41 10.09 10.26 782,358 +0.03(+0.32%)
Mar 25, 2021 9.676 10.27 9.535 10.22 1,367,412 +0.39(+3.96%)
Mar 24, 2021 10.13 10.51 9.821 9.833 1,189,972 -0.11(-1.08%)
Mar 23, 2021 10.28 10.40 9.850 9.941 1,171,409 -0.51(-4.84%)
Mar 22, 2021 10.56 10.60 10.33 10.45 1,174,013 -0.16(-1.52%)
Mar 19, 2021 10.88 10.91 10.44 10.61 2,711,998 -0.34(-3.14%)
Mar 18, 2021 11.39 11.51 10.86 10.95 855,209 -0.51(-4.48%)
Mar 17, 2021 11.13 11.49 11.05 11.46 981,553 +0.39(+3.52%)
Mar 16, 2021 11.33 11.37 10.93 11.08 839,106 -0.23(-2.05%)
Mar 15, 2021 11.45 11.53 11.20 11.31 1,676,203 +0.09(+0.81%)
Mar 12, 2021 11.11 11.26 10.93 11.22 1,160,319 +0.26(+2.38%)
Mar 11, 2021 10.94 11.22 10.70 10.96 948,407 +0.05(+0.49%)
Mar 10, 2021 10.44 11.00 10.44 10.90 1,484,602 +0.44(+4.20%)
Mar 09, 2021 10.54 10.64 10.22 10.46 869,863 -0.02(-0.24%)
Mar 08, 2021 10.21 10.59 10.11 10.49 1,262,224 +0.34(+3.30%)
Mar 05, 2021 10.18 10.26 9.568 10.15 1,132,916 +0.20(+2.04%)
Mar 04, 2021 10.26 10.35 9.709 9.949 1,410,327 -0.22(-2.20%)
Mar 03, 2021 10.02 10.49 10.02 10.17 869,517 +0.17(+1.74%)
Mar 02, 2021 10.15 10.31 9.982 9.999 1,516,128 -0.36(-3.52%)
Mar 01, 2021 10.71 10.85 10.19 10.36 1,556,377 -0.27(-2.57%)
Feb 26, 2021 10.64 10.99 10.52 10.64 1,498,323 -0.07(-0.70%)
Feb 25, 2021 11.35 11.38 10.61 10.71 909,982 -0.53(-4.72%)
Feb 24, 2021 10.68 11.30 10.68 11.24 2,170,688 +0.60(+5.60%)
Feb 23, 2021 10.62 10.81 10.34 10.64 1,340,000 +0.07(+0.67%)
Feb 22, 2021 10.27 10.89 10.22 10.57 1,599,462 +0.31(+3.03%)
Feb 19, 2021 10.12 10.48 10.09 10.26 911,644 +0.20(+2.02%)
Feb 18, 2021 10.06 10.15 9.949 10.06 850,199 -0.13(-1.26%)
Feb 17, 2021 10.13 10.32 9.999 10.19 457,851 -0.06(-0.57%)
Feb 16, 2021 9.982 10.33 9.896 10.25 666,622 +0.31(+3.17%)
Feb 12, 2021 9.966 10.08 9.808 9.932 629,532 -0.13(-1.32%)
Feb 11, 2021 10.02 10.28 9.883 10.06 639,096 +0.06(+0.58%)
Feb 10, 2021 9.858 10.23 9.850 10.01 772,739 +0.23(+2.37%)
Feb 09, 2021 10.10 10.13 9.717 9.775 1,009,821 -0.31(-3.12%)
Feb 08, 2021 9.808 10.13 9.775 10.09 1,207,540 +0.36(+3.66%)
Feb 05, 2021 9.825 9.858 9.485 9.734 976,348 +0.05(+0.51%)
Feb 04, 2021 9.237 9.767 9.212 9.684 1,232,427 +0.41(+4.47%)
Feb 03, 2021 9.145 9.303 9.021 9.270 674,875 +0.09(+0.99%)
Feb 02, 2021 8.938 9.203 8.781 9.179 907,005 +0.34(+3.89%)
Feb 01, 2021 9.154 9.154 8.574 8.835 855,100 +0.05(+0.52%)
Jan 29, 2021 9.112 9.237 8.682 8.789 1,610,830 -0.43(-4.67%)
Jan 28, 2021 8.864 9.568 8.740 9.220 2,041,159 +0.49(+5.60%)
Jan 27, 2021 8.657 9.079 8.624 8.731 2,587,626 -0.22(-2.41%)
Jan 26, 2021 8.831 9.021 8.789 8.947 2,032,467 +0.20(+2.27%)
Jan 25, 2021 9.071 9.071 8.648 8.748 1,150,284 -0.43(-4.69%)
Jan 22, 2021 9.029 9.187 8.789 9.179 1,054,330 +0.03(+0.32%)
Jan 21, 2021 9.402 9.402 9.009 9.150 943,076 -0.28(-2.94%)
Jan 20, 2021 9.145 9.485 9.046 9.427 1,182,798 +0.37(+4.07%)
Jan 19, 2021 9.427 9.460 8.943 9.059 1,310,079 -0.23(-2.45%)
Jan 15, 2021 9.402 9.452 9.079 9.286 617,053 -0.26(-2.77%)
Jan 14, 2021 9.584 9.717 9.427 9.551 995,422 +0.11(+1.14%)
Jan 13, 2021 9.319 9.551 9.311 9.443 796,874 +0.07(+0.80%)
Jan 12, 2021 9.377 9.501 9.270 9.369 800,121 +0.07(+0.71%)
Jan 11, 2021 9.352 9.427 9.162 9.303 820,940 -0.22(-2.35%)
Jan 08, 2021 9.650 9.650 9.319 9.526 990,885 -0.07(-0.78%)
Jan 07, 2021 9.874 9.932 9.468 9.601 1,438,425 -0.25(-2.52%)
Jan 06, 2021 9.278 10.11 9.278 9.849 2,008,413 +0.45(+4.75%)
Jan 05, 2021 9.104 9.510 9.104 9.402 895,610 +0.31(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.