Skip to main content

Service Properties Trust (NQ: SVC )

6.775 +0.055 (+0.82%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.50 10.93 10.43 10.76 6,638,771 +0.82(+8.28%)
May 27, 2021 9.487 10.09 9.487 9.941 2,120,853 +0.48(+5.07%)
May 26, 2021 9.273 9.616 9.187 9.461 1,339,611 +0.20(+2.13%)
May 25, 2021 9.384 9.526 9.239 9.264 1,403,002 -0.09(-0.92%)
May 24, 2021 9.136 9.367 9.084 9.350 893,331 +0.21(+2.35%)
May 21, 2021 9.264 9.264 9.076 9.136 984,792 -0.04(-0.47%)
May 20, 2021 9.256 9.298 9.033 9.179 1,131,538 -0.11(-1.20%)
May 19, 2021 9.324 9.358 9.127 9.290 1,088,401 -0.21(-2.17%)
May 18, 2021 9.487 9.710 9.418 9.496 892,012 -0.02(-0.18%)
May 17, 2021 9.581 9.633 9.316 9.513 995,982 -0.19(-1.94%)
May 14, 2021 9.418 9.796 9.384 9.701 1,551,644 +0.31(+3.28%)
May 13, 2021 9.161 9.504 9.127 9.393 1,282,805 +0.28(+3.10%)
May 12, 2021 9.341 9.513 9.089 9.110 1,629,453 -0.25(-2.66%)
May 11, 2021 9.367 9.500 9.196 9.358 1,873,200 -0.30(-3.11%)
May 10, 2021 10.34 10.35 9.568 9.658 3,003,629 -0.69(-6.67%)
May 07, 2021 10.16 10.37 10.05 10.35 1,618,354 +0.24(+2.42%)
May 06, 2021 10.24 10.28 9.916 10.10 1,397,347 +0.13(+1.29%)
May 05, 2021 10.23 10.23 9.920 9.976 1,402,300 -0.26(-2.51%)
May 04, 2021 10.61 10.64 10.12 10.23 1,753,858 -0.45(-4.17%)
May 03, 2021 10.70 10.95 10.63 10.68 1,462,391 +0.12(+1.18%)
Apr 30, 2021 10.71 10.76 10.46 10.55 1,334,650 -0.29(-2.65%)
Apr 29, 2021 10.70 11.00 10.57 10.84 943,902 +0.20(+1.85%)
Apr 28, 2021 10.57 10.68 10.46 10.64 1,066,192 +0.12(+1.14%)
Apr 27, 2021 10.49 10.64 10.34 10.52 650,355 +0.04(+0.41%)
Apr 26, 2021 10.39 10.67 10.33 10.48 748,401 +0.17(+1.66%)
Apr 23, 2021 10.24 10.41 10.06 10.31 880,042 +0.10(+1.01%)
Apr 22, 2021 10.41 10.51 10.16 10.21 1,563,935 -0.22(-2.13%)
Apr 21, 2021 10.21 10.54 10.06 10.43 1,459,661 +0.15(+1.50%)
Apr 20, 2021 10.52 10.57 10.10 10.28 1,303,669 -0.34(-3.23%)
Apr 19, 2021 10.63 10.75 10.46 10.62 910,236 -0.03(-0.24%)
Apr 16, 2021 10.76 10.81 10.61 10.64 583,450 +0.03(+0.24%)
Apr 15, 2021 10.64 10.70 10.43 10.62 541,936 +0.03(+0.32%)
Apr 14, 2021 10.62 11.06 10.47 10.58 735,020 -0.04(-0.40%)
Apr 13, 2021 10.60 10.73 10.41 10.63 803,290 -0.18(-1.66%)
Apr 12, 2021 10.69 10.81 10.50 10.81 1,000,959 +0.15(+1.45%)
Apr 09, 2021 10.87 10.87 10.55 10.65 657,141 -0.13(-1.19%)
Apr 08, 2021 10.53 10.80 10.35 10.78 1,210,369 +0.23(+2.19%)
Apr 07, 2021 10.65 10.81 10.40 10.55 531,381 -0.05(-0.48%)
Apr 06, 2021 10.81 10.87 10.56 10.60 639,732 -0.18(-1.67%)
Apr 05, 2021 10.67 10.87 10.53 10.78 808,318 +0.25(+2.36%)
Apr 01, 2021 10.25 10.60 10.16 10.53 995,346 +0.38(+3.71%)
Mar 31, 2021 10.45 10.45 10.12 10.16 1,634,436 -0.24(-2.31%)
Mar 30, 2021 10.29 10.49 10.25 10.40 730,480 +0.19(+1.85%)
Mar 29, 2021 10.37 10.69 10.11 10.21 950,911 -0.39(-3.72%)
Mar 26, 2021 10.70 10.76 10.43 10.60 756,874 +0.03(+0.32%)
Mar 25, 2021 10.00 10.62 9.856 10.57 1,322,871 +0.40(+3.96%)
Mar 24, 2021 10.47 10.87 10.15 10.16 1,151,211 -0.11(-1.08%)
Mar 23, 2021 10.63 10.75 10.18 10.28 1,133,252 -0.52(-4.84%)
Mar 22, 2021 10.92 10.96 10.68 10.80 1,135,771 -0.17(-1.52%)
Mar 19, 2021 11.24 11.28 10.79 10.96 2,623,659 -0.36(-3.14%)
Mar 18, 2021 11.77 11.89 11.23 11.32 827,352 -0.53(-4.48%)
Mar 17, 2021 11.51 11.88 11.42 11.85 949,581 +0.40(+3.52%)
Mar 16, 2021 11.71 11.75 11.29 11.45 811,774 -0.24(-2.05%)
Mar 15, 2021 11.83 11.92 11.58 11.69 1,621,604 +0.09(+0.81%)
Mar 12, 2021 11.48 11.64 11.30 11.59 1,122,523 +0.27(+2.38%)
Mar 11, 2021 11.31 11.59 11.06 11.32 917,514 +0.06(+0.49%)
Mar 10, 2021 10.79 11.37 10.79 11.27 1,436,244 +0.45(+4.20%)
Mar 09, 2021 10.89 11.00 10.57 10.81 841,529 -0.03(-0.24%)
Mar 08, 2021 10.55 10.94 10.46 10.84 1,221,110 +0.35(+3.30%)
Mar 05, 2021 10.52 10.60 9.890 10.49 1,096,013 +0.21(+2.04%)
Mar 04, 2021 10.61 10.70 10.04 10.28 1,364,388 -0.23(-2.20%)
Mar 03, 2021 10.35 10.84 10.35 10.52 841,194 +0.18(+1.74%)
Mar 02, 2021 10.49 10.65 10.32 10.34 1,466,743 -0.38(-3.52%)
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.