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

Service Properties Trust (NQ: SVC )

6.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 7.727 7.800 7.644 7.791 1,137,629 +0.07(+0.95%)
Jul 28, 2023 7.617 7.828 7.617 7.718 884,410 +0.17(+2.31%)
Jul 27, 2023 7.773 7.800 7.516 7.543 949,855 -0.17(-2.14%)
Jul 26, 2023 7.709 7.878 7.672 7.709 1,129,739 -0.02(-0.24%)
Jul 25, 2023 7.865 7.883 7.676 7.727 865,802 -0.13(-1.64%)
Jul 24, 2023 7.920 7.984 7.810 7.855 912,503 -0.01(-0.12%)
Jul 21, 2023 8.112 8.154 7.846 7.865 1,018,901 -0.20(-2.50%)
Jul 20, 2023 8.210 8.210 8.013 8.066 1,066,208 -0.14(-1.75%)
Jul 19, 2023 8.174 8.327 8.174 8.210 1,219,017 +0.09(+1.11%)
Jul 18, 2023 7.995 8.138 7.968 8.120 753,073 +0.17(+2.14%)
Jul 17, 2023 7.914 8.022 7.842 7.950 846,195 +0.04(+0.45%)
Jul 14, 2023 8.049 8.049 7.717 7.914 697,764 -0.13(-1.67%)
Jul 13, 2023 8.174 8.174 8.031 8.049 690,595 -0.05(-0.66%)
Jul 12, 2023 8.354 8.425 8.084 8.102 1,013,487 -0.11(-1.31%)
Jul 11, 2023 8.129 8.273 8.120 8.210 849,566 +0.12(+1.44%)
Jul 10, 2023 7.815 8.107 7.775 8.093 1,016,097 +0.24(+3.09%)
Jul 07, 2023 7.779 7.950 7.779 7.851 844,315 +0.07(+0.92%)
Jul 06, 2023 7.842 7.842 7.559 7.779 986,600 -0.14(-1.81%)
Jul 05, 2023 8.084 8.084 7.770 7.923 1,127,700 -0.18(-2.21%)
Jul 03, 2023 7.815 8.102 7.797 8.102 372,443 +0.31(+3.91%)
Jun 30, 2023 7.923 7.923 7.717 7.797 1,410,500 +0.00(+0.00%)
Jun 29, 2023 7.510 7.811 7.510 7.797 652,788 +0.24(+3.21%)
Jun 28, 2023 7.726 7.726 7.519 7.555 894,824 -0.17(-2.21%)
Jun 27, 2023 7.672 7.788 7.537 7.726 711,855 +0.07(+0.94%)
Jun 26, 2023 7.420 7.743 7.385 7.654 788,660 +0.24(+3.27%)
Jun 23, 2023 7.528 7.582 7.394 7.411 1,813,077 -0.22(-2.94%)
Jun 22, 2023 7.726 7.739 7.573 7.636 702,480 -0.08(-1.05%)
Jun 21, 2023 7.752 7.797 7.564 7.717 760,460 -0.08(-1.04%)
Jun 20, 2023 7.905 7.905 7.734 7.797 888,875 -0.12(-1.47%)
Jun 16, 2023 7.941 7.950 7.806 7.914 2,806,672 -0.01(-0.11%)
Jun 15, 2023 7.905 7.941 7.761 7.923 938,728 -0.08(-0.95%)
May 08, 2023 8.111 8.156 7.914 7.999 938,216 -0.11(-1.38%)
May 05, 2023 7.986 8.206 7.896 8.111 1,300,540 +0.32(+4.15%)
May 04, 2023 7.806 7.887 7.591 7.788 805,374 -0.02(-0.23%)
May 03, 2023 7.887 8.075 7.802 7.806 1,034,739 -0.01(-0.11%)
May 02, 2023 7.950 7.959 7.645 7.815 903,218 -0.18(-2.24%)
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.