Skip to main content

Service Properties Trust (NQ: SVC )

4.895 +0.245 (+5.27%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.838 7.881 7.647 7.729 970,964 -0.11(-1.38%)
May 05, 2023 7.716 7.929 7.630 7.838 1,345,934 +0.31(+4.15%)
May 04, 2023 7.543 7.621 7.335 7.526 833,484 -0.02(-0.23%)
May 03, 2023 7.621 7.803 7.539 7.543 1,070,856 -0.01(-0.11%)
May 02, 2023 7.682 7.690 7.387 7.552 934,744 -0.17(-2.24%)
May 01, 2023 7.656 7.950 7.656 7.725 1,052,835 +0.12(+1.60%)
Apr 28, 2023 7.404 7.621 7.404 7.604 1,184,893 +0.18(+2.45%)
Apr 27, 2023 7.439 7.500 7.305 7.422 1,235,296 +0.01(+0.12%)
Apr 26, 2023 7.604 7.734 7.352 7.413 1,295,465 -0.19(-2.51%)
Apr 25, 2023 7.924 7.924 7.578 7.604 900,379 -0.36(-4.57%)
Apr 24, 2023 7.985 8.029 7.872 7.968 706,950 +0.02(+0.22%)
Apr 21, 2023 7.881 7.985 7.846 7.950 1,033,426 +0.05(+0.66%)
Apr 20, 2023 8.034 8.043 7.835 7.898 1,008,599 -0.18(-2.21%)
Apr 19, 2023 8.068 8.119 7.954 8.077 799,897 -0.03(-0.42%)
Apr 18, 2023 8.195 8.212 8.077 8.111 979,090 -0.07(-0.83%)
Apr 17, 2023 8.077 8.212 8.034 8.178 1,284,896 +0.13(+1.58%)
Apr 14, 2023 8.331 8.365 7.915 8.051 1,352,748 -0.17(-2.06%)
Apr 13, 2023 8.077 8.259 8.009 8.221 1,195,879 +0.20(+2.54%)
Apr 12, 2023 8.357 8.374 7.988 8.017 947,828 -0.19(-2.28%)
Apr 11, 2023 8.263 8.289 8.144 8.204 1,213,447 -0.02(-0.21%)
Apr 10, 2023 8.255 8.348 8.106 8.221 2,058,448 -0.03(-0.41%)
Apr 06, 2023 8.170 8.267 8.072 8.255 843,180 +0.14(+1.67%)
Apr 05, 2023 8.161 8.238 8.094 8.119 883,207 -0.16(-1.95%)
Apr 04, 2023 8.509 8.539 8.170 8.280 1,231,860 -0.13(-1.51%)
Apr 03, 2023 8.475 8.653 8.297 8.407 1,196,031 -0.04(-0.50%)
Mar 31, 2023 8.272 8.475 8.221 8.450 1,629,352 +0.27(+3.32%)
Mar 30, 2023 8.272 8.306 8.077 8.178 888,313 +0.07(+0.84%)
Mar 29, 2023 7.814 8.144 7.720 8.111 1,360,322 +0.39(+5.05%)
Mar 28, 2023 7.839 8.000 7.686 7.720 928,367 -0.20(-2.47%)
Mar 27, 2023 7.839 7.992 7.758 7.915 924,555 +0.16(+2.08%)
Mar 24, 2023 7.559 7.763 7.355 7.754 1,527,142 +0.11(+1.44%)
Mar 23, 2023 7.729 7.983 7.568 7.644 1,299,499 -0.03(-0.33%)
Mar 22, 2023 8.017 8.102 7.669 7.669 1,601,000 -0.42(-5.24%)
Mar 21, 2023 8.390 8.526 8.068 8.094 2,453,269 -0.14(-1.65%)
Mar 20, 2023 8.221 8.433 8.191 8.229 1,448,611 +0.09(+1.15%)
Mar 17, 2023 8.475 8.484 8.000 8.136 6,280,725 -0.53(-6.16%)
Mar 16, 2023 8.484 8.772 8.284 8.670 1,418,461 +0.01(+0.10%)
Mar 15, 2023 8.390 8.679 8.297 8.662 1,485,603 -0.10(-1.16%)
Mar 14, 2023 8.950 9.163 8.666 8.764 1,670,176 +0.25(+2.99%)
Mar 13, 2023 8.501 8.670 8.348 8.509 1,933,839 -0.24(-2.72%)
Mar 10, 2023 8.866 9.129 8.662 8.747 1,825,060 -0.20(-2.18%)
Mar 09, 2023 9.595 9.595 8.887 8.942 1,100,334 -0.61(-6.39%)
Mar 08, 2023 9.646 9.655 9.324 9.553 1,193,446 -0.04(-0.44%)
Mar 07, 2023 9.604 9.718 9.506 9.595 1,415,805 +0.03(+0.35%)
Mar 06, 2023 9.629 9.812 9.476 9.561 1,738,076 -0.01(-0.09%)
Mar 03, 2023 9.443 9.595 9.392 9.570 1,427,048 +0.27(+2.92%)
Mar 02, 2023 9.078 9.383 8.993 9.298 1,398,800 +0.14(+1.48%)
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.