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

Service Properties Trust (NQ: SVC )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2023 9.358 9.612 9.273 9.315 2,811,487 -0.03(-0.27%)
Feb 27, 2023 8.950 9.426 8.950 9.341 1,512,595 +0.31(+3.38%)
Feb 24, 2023 8.866 9.059 8.772 9.035 1,093,137 +0.00(+0.00%)
Feb 23, 2023 8.976 9.120 8.798 9.035 1,737,834 +0.14(+1.53%)
Feb 22, 2023 8.967 9.044 8.836 8.900 1,503,570 +0.02(+0.19%)
Feb 21, 2023 8.967 8.976 8.509 8.883 1,502,959 -0.12(-1.32%)
Feb 17, 2023 9.027 9.468 8.857 9.001 3,017,834 +0.08(+0.86%)
Feb 16, 2023 8.407 9.390 8.399 8.925 5,667,969 +1.61(+22.04%)
Feb 15, 2023 7.152 7.364 7.076 7.313 638,866 +0.08(+1.06%)
Feb 14, 2023 7.186 7.330 7.092 7.237 770,951 +0.01(+0.12%)
Feb 13, 2023 7.025 7.241 6.974 7.228 584,400 +0.18(+2.53%)
Feb 10, 2023 7.194 7.194 6.965 7.050 584,017 -0.16(-2.24%)
Feb 09, 2023 7.271 7.313 7.156 7.211 586,385 -0.01(-0.12%)
Feb 08, 2023 7.262 7.355 7.169 7.220 483,573 -0.14(-1.96%)
Feb 07, 2023 7.245 7.432 7.177 7.364 724,959 +0.08(+1.05%)
Feb 06, 2023 7.339 7.432 7.160 7.288 674,603 -0.17(-2.28%)
Feb 03, 2023 7.355 7.483 7.305 7.457 1,010,935 -0.03(-0.34%)
Feb 02, 2023 7.635 7.712 7.326 7.483 1,198,559 +0.02(+0.23%)
Feb 01, 2023 7.508 7.576 7.254 7.466 1,564,907 -0.09(-1.23%)
Jan 31, 2023 7.347 7.563 7.339 7.559 1,246,838 +0.25(+3.48%)
Jan 30, 2023 7.322 7.351 7.254 7.305 460,602 -0.04(-0.58%)
Jan 27, 2023 7.288 7.409 7.262 7.347 483,987 +0.08(+1.17%)
Jan 26, 2023 7.211 7.296 7.059 7.262 539,925 +0.11(+1.54%)
Jan 25, 2023 6.957 7.165 6.880 7.152 843,739 +0.14(+2.06%)
Jan 24, 2023 7.016 7.033 6.893 7.008 736,964 -0.02(-0.24%)
Jan 23, 2023 6.906 7.097 6.876 7.025 948,986 +0.14(+1.97%)
Jan 20, 2023 6.728 6.889 6.579 6.889 832,860 +0.21(+3.18%)
Jan 19, 2023 6.627 6.735 6.602 6.677 844,364 -0.07(-1.10%)
Jan 18, 2023 6.892 6.942 6.739 6.751 835,421 -0.11(-1.57%)
Jan 17, 2023 6.776 6.871 6.714 6.859 792,389 +0.13(+1.97%)
Jan 13, 2023 6.677 6.797 6.652 6.726 570,251 -0.06(-0.85%)
Jan 12, 2023 6.710 6.842 6.640 6.784 904,759 +0.17(+2.50%)
Jan 11, 2023 6.503 6.668 6.495 6.619 1,373,056 +0.19(+2.96%)
Jan 10, 2023 6.255 6.429 6.193 6.429 1,147,911 +0.17(+2.78%)
Jan 09, 2023 6.271 6.309 6.197 6.255 896,164 +0.07(+1.07%)
Jan 06, 2023 6.040 6.222 6.023 6.189 1,037,541 +0.21(+3.46%)
Jan 05, 2023 6.081 6.081 5.874 5.982 997,340 -0.10(-1.63%)
Jan 04, 2023 6.007 6.213 5.990 6.081 1,635,114 +0.17(+2.80%)
Jan 03, 2023 6.189 6.296 5.891 5.916 965,062 -0.12(-1.92%)
Dec 30, 2022 6.065 6.089 5.940 6.031 962,251 -0.02(-0.41%)
Dec 29, 2022 5.849 6.081 5.833 6.056 1,196,425 +0.22(+3.68%)
Dec 28, 2022 5.965 5.982 5.792 5.841 1,163,764 -0.08(-1.40%)
Dec 27, 2022 5.990 6.031 5.866 5.924 648,016 -0.07(-1.10%)
Dec 23, 2022 5.899 5.990 5.841 5.990 644,688 +0.09(+1.54%)
Dec 22, 2022 5.825 5.907 5.717 5.899 1,652,187 -0.02(-0.42%)
Dec 21, 2022 6.122 6.122 5.878 5.924 1,373,829 -0.12(-2.05%)
Dec 20, 2022 5.982 6.102 5.928 6.048 936,739 +0.05(+0.83%)
Dec 19, 2022 6.147 6.197 5.932 5.998 1,093,431 -0.15(-2.42%)
Dec 16, 2022 6.081 6.213 5.965 6.147 5,127,084 -0.12(-1.85%)
Dec 15, 2022 6.371 6.404 6.213 6.263 1,147,827 -0.21(-3.20%)
Dec 14, 2022 6.553 6.685 6.416 6.470 1,432,631 -0.10(-1.51%)
Dec 13, 2022 6.619 6.809 6.507 6.569 2,826,723 -0.02(-0.38%)
Dec 12, 2022 6.503 6.594 6.429 6.594 1,839,604 +0.10(+1.53%)
Dec 09, 2022 6.263 6.528 6.238 6.495 2,038,523 +0.17(+2.75%)
Dec 08, 2022 6.122 6.354 6.122 6.321 1,283,007 +0.24(+3.95%)
Dec 07, 2022 6.122 6.280 6.073 6.081 864,544 -0.05(-0.81%)
Dec 06, 2022 6.164 6.222 6.089 6.131 884,871 -0.02(-0.27%)
Dec 05, 2022 6.362 6.395 6.139 6.147 1,146,839 -0.29(-4.50%)
Dec 02, 2022 6.354 6.482 6.321 6.437 1,182,233 -0.07(-1.02%)
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.