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

Service Properties Trust (NQ: SVC )

6.145 +0.045 (+0.74%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 18, 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 29, 2023 8.425 8.425 8.313 8.328 725,140 -0.12(-1.39%)
Dec 28, 2023 8.367 8.498 8.357 8.445 712,708 +0.01(+0.12%)
Dec 27, 2023 8.357 8.503 8.299 8.435 833,863 +0.07(+0.82%)
Dec 26, 2023 8.328 8.425 8.255 8.367 774,756 +0.09(+1.06%)
Dec 22, 2023 8.357 8.440 8.250 8.279 686,384 +0.02(+0.24%)
Dec 21, 2023 8.240 8.299 8.087 8.260 923,473 +0.14(+1.68%)
Dec 20, 2023 8.221 8.347 8.123 8.123 1,174,328 -0.11(-1.30%)
Dec 19, 2023 8.133 8.289 8.133 8.230 1,751,066 +0.18(+2.18%)
Dec 18, 2023 8.289 8.323 7.977 8.055 1,488,784 -0.20(-2.36%)
Dec 15, 2023 8.386 8.386 8.133 8.250 4,651,185 -0.05(-0.59%)
Dec 14, 2023 7.996 8.338 7.977 8.299 2,597,241 +0.44(+5.58%)
Dec 13, 2023 7.704 7.938 7.548 7.860 2,025,089 +0.16(+2.03%)
Dec 12, 2023 7.557 7.772 7.538 7.704 606,166 +0.11(+1.41%)
Dec 11, 2023 7.518 7.650 7.492 7.596 744,673 +0.11(+1.43%)
Dec 08, 2023 7.548 7.577 7.401 7.489 603,610 -0.08(-1.03%)
Dec 07, 2023 7.421 7.567 7.362 7.567 743,895 +0.13(+1.70%)
Dec 06, 2023 7.401 7.606 7.353 7.440 924,885 +0.13(+1.73%)
Dec 05, 2023 7.489 7.499 7.289 7.314 467,220 -0.20(-2.60%)
Dec 04, 2023 7.236 7.518 7.206 7.509 962,146 +0.26(+3.63%)
Dec 01, 2023 6.914 7.245 6.807 7.245 1,026,158 +0.27(+3.92%)
Nov 30, 2023 6.963 7.011 6.875 6.972 921,275 +0.03(+0.42%)
Nov 29, 2023 7.060 7.265 6.933 6.943 799,585 +0.00(+0.00%)
Nov 28, 2023 6.982 6.982 6.875 6.943 674,532 -0.09(-1.25%)
Nov 27, 2023 7.021 7.085 6.943 7.031 535,619 -0.02(-0.28%)
Nov 24, 2023 6.933 7.050 6.933 7.050 242,619 +0.11(+1.54%)
Nov 22, 2023 6.943 7.011 6.885 6.943 502,191 +0.06(+0.85%)
Nov 21, 2023 6.982 6.982 6.855 6.885 432,718 -0.15(-2.08%)
Nov 20, 2023 7.080 7.080 6.982 7.031 446,187 -0.06(-0.83%)
Nov 17, 2023 7.109 7.284 7.041 7.089 834,673 +0.05(+0.69%)
Nov 16, 2023 7.265 7.323 7.002 7.041 587,681 -0.20(-2.83%)
Nov 15, 2023 7.119 7.323 7.119 7.245 716,856 +0.13(+1.78%)
Nov 14, 2023 7.041 7.216 7.021 7.119 1,299,873 +0.43(+6.41%)
Nov 13, 2023 6.787 6.797 6.665 6.690 941,112 -0.17(-2.42%)
Nov 10, 2023 6.797 6.885 6.680 6.855 1,026,641 +0.12(+1.74%)
Nov 09, 2023 7.041 7.060 6.685 6.738 1,434,948 -0.27(-3.89%)
Nov 08, 2023 7.304 7.304 6.953 7.011 861,055 -0.29(-4.01%)
Nov 07, 2023 7.538 7.557 7.245 7.304 851,218 -0.20(-2.60%)
Nov 06, 2023 7.567 7.596 7.436 7.499 795,998 -0.07(-0.90%)
Nov 03, 2023 7.499 7.777 7.499 7.567 1,177,948 +0.20(+2.78%)
Nov 02, 2023 7.138 7.377 7.100 7.362 654,011 +0.36(+5.15%)
Nov 01, 2023 7.041 7.080 6.914 7.002 597,574 -0.07(-0.97%)
Oct 31, 2023 7.089 7.128 7.016 7.070 595,921 +0.00(+0.00%)
Oct 30, 2023 6.924 7.119 6.924 7.070 574,394 +0.20(+2.98%)
Oct 27, 2023 7.099 7.099 6.816 6.865 705,102 -0.25(-3.56%)
Oct 26, 2023 7.011 7.192 6.933 7.119 660,021 +0.13(+1.81%)
Oct 25, 2023 7.021 7.109 6.972 6.992 671,454 -0.10(-1.38%)
Oct 24, 2023 7.070 7.120 6.992 7.089 986,649 +0.09(+1.25%)
Oct 23, 2023 6.826 7.138 6.719 7.002 868,887 +0.06(+0.84%)
Oct 20, 2023 6.972 7.041 6.914 6.943 1,051,053 -0.02(-0.28%)
Oct 19, 2023 7.133 7.171 6.925 6.963 887,437 -0.19(-2.65%)
Oct 18, 2023 7.162 7.228 7.010 7.152 636,474 -0.09(-1.18%)
Oct 17, 2023 7.086 7.318 7.086 7.238 789,261 +0.11(+1.60%)
Oct 16, 2023 6.934 7.162 6.906 7.124 595,508 +0.28(+4.02%)
Oct 13, 2023 7.057 7.086 6.839 6.849 577,614 -0.20(-2.83%)
Oct 12, 2023 7.181 7.190 6.934 7.048 732,880 -0.10(-1.46%)
Oct 11, 2023 7.133 7.257 7.081 7.152 593,634 +0.05(+0.67%)
Oct 10, 2023 7.029 7.190 7.020 7.105 427,386 +0.12(+1.77%)
Oct 09, 2023 6.849 7.048 6.759 6.982 511,177 +0.08(+1.10%)
Oct 06, 2023 6.868 6.953 6.744 6.906 953,083 +0.00(+0.00%)
Oct 05, 2023 6.972 7.038 6.877 6.906 935,172 -0.07(-0.95%)
Oct 04, 2023 6.868 7.001 6.778 6.972 661,908 +0.11(+1.66%)
Oct 03, 2023 7.105 7.105 6.816 6.858 882,439 -0.28(-3.98%)
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.