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

Service Properties Trust (NQ: SVC )

5.730 -0.130 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 4.377 4.456 4.260 4.327 1,710,192 +0.01(+0.19%)
Sep 29, 2022 4.460 4.469 4.164 4.319 1,484,588 -0.26(-5.65%)
Sep 28, 2022 4.394 4.623 4.344 4.577 1,150,363 +0.22(+4.97%)
Sep 27, 2022 4.402 4.590 4.323 4.360 1,291,559 +0.01(+0.19%)
Sep 26, 2022 4.519 4.661 4.330 4.352 1,427,596 -0.25(-5.35%)
Sep 23, 2022 4.794 4.794 4.377 4.598 2,097,446 -0.33(-6.68%)
Sep 22, 2022 5.261 5.311 4.803 4.927 2,088,728 -0.38(-7.22%)
Sep 21, 2022 5.686 5.703 5.294 5.311 1,438,302 -0.28(-4.93%)
Sep 20, 2022 5.528 5.594 5.461 5.586 781,046 -0.01(-0.15%)
Sep 19, 2022 5.419 5.640 5.403 5.594 1,034,256 +0.05(+0.90%)
Sep 16, 2022 5.328 5.586 5.219 5.544 2,989,034 +0.08(+1.37%)
Sep 15, 2022 5.619 5.719 5.436 5.469 875,501 -0.16(-2.81%)
Sep 14, 2022 5.569 5.632 5.486 5.628 1,257,572 +0.03(+0.60%)
Sep 13, 2022 5.694 5.861 5.511 5.594 1,706,504 -0.35(-5.89%)
Sep 12, 2022 5.828 5.957 5.794 5.945 1,293,652 +0.13(+2.15%)
Sep 09, 2022 5.719 5.857 5.682 5.819 865,929 +0.16(+2.80%)
Sep 08, 2022 5.586 5.686 5.515 5.661 793,586 -0.02(-0.29%)
Sep 07, 2022 5.453 5.744 5.453 5.678 1,287,817 +0.19(+3.50%)
Sep 06, 2022 5.661 5.690 5.348 5.486 1,284,371 -0.16(-2.81%)
Sep 02, 2022 5.811 5.811 5.586 5.644 1,089,700 -0.03(-0.59%)
Sep 01, 2022 5.603 5.678 5.482 5.678 904,732 -0.03(-0.44%)
Aug 31, 2022 5.786 5.811 5.653 5.703 1,506,873 -0.05(-0.87%)
Aug 30, 2022 5.961 6.003 5.736 5.753 1,249,292 -0.18(-2.95%)
Aug 29, 2022 5.920 6.003 5.840 5.928 751,002 -0.05(-0.84%)
Aug 26, 2022 6.320 6.328 5.953 5.978 976,730 -0.33(-5.28%)
Aug 25, 2022 6.253 6.424 6.228 6.311 845,095 +0.08(+1.20%)
Aug 24, 2022 6.128 6.259 6.070 6.236 838,916 +0.13(+2.19%)
Aug 23, 2022 6.128 6.370 6.082 6.103 1,132,623 +0.00(+0.00%)
Aug 22, 2022 6.261 6.270 6.074 6.103 1,027,088 -0.28(-4.31%)
Aug 19, 2022 6.595 6.695 6.311 6.378 1,300,983 -0.37(-5.44%)
Aug 18, 2022 6.586 6.778 6.586 6.745 1,040,507 +0.11(+1.63%)
Aug 17, 2022 6.653 6.762 6.511 6.637 1,319,171 -0.17(-2.45%)
Aug 16, 2022 6.687 6.945 6.678 6.803 1,732,660 +0.06(+0.87%)
Aug 15, 2022 6.737 6.874 6.641 6.745 1,421,331 -0.10(-1.46%)
Aug 12, 2022 6.778 6.899 6.762 6.845 1,460,627 +0.13(+1.99%)
Aug 11, 2022 6.637 6.887 6.561 6.712 1,732,725 +0.19(+2.94%)
Aug 10, 2022 6.428 6.570 6.328 6.520 1,887,117 +0.27(+4.27%)
Aug 09, 2022 6.253 6.503 6.178 6.253 2,523,625 +0.00(+0.00%)
Aug 08, 2022 6.195 6.370 6.195 6.253 2,227,318 +0.11(+1.76%)
Aug 05, 2022 5.828 6.245 5.611 6.145 1,939,309 +0.54(+9.67%)
Aug 04, 2022 5.603 5.644 5.478 5.603 781,388 -0.01(-0.15%)
Aug 03, 2022 5.378 5.753 5.303 5.611 1,664,118 +0.29(+5.49%)
Aug 02, 2022 5.386 5.461 5.303 5.319 1,005,740 -0.10(-1.85%)
Aug 01, 2022 5.344 5.469 5.215 5.419 1,014,986 -0.03(-0.61%)
Jul 29, 2022 5.444 5.494 5.336 5.453 877,446 +0.03(+0.46%)
Jul 28, 2022 5.328 5.465 5.298 5.428 851,186 +0.12(+2.20%)
Jul 27, 2022 5.244 5.369 5.190 5.311 802,538 +0.14(+2.74%)
Jul 26, 2022 5.278 5.286 5.127 5.169 954,819 -0.13(-2.36%)
Jul 25, 2022 5.236 5.353 5.136 5.294 1,087,599 +0.08(+1.60%)
Jul 22, 2022 5.361 5.465 5.136 5.211 1,585,210 -0.15(-2.80%)
Jul 21, 2022 5.477 5.477 5.224 5.361 1,163,108 -0.22(-3.88%)
Jul 20, 2022 5.411 5.656 5.137 5.577 1,125,224 +0.13(+2.45%)
Jul 19, 2022 5.336 5.519 5.298 5.444 1,625,547 +0.20(+3.81%)
Jul 18, 2022 5.194 5.423 5.178 5.244 1,044,939 +0.14(+2.77%)
Jul 15, 2022 5.244 5.319 5.024 5.103 1,127,946 -0.01(-0.16%)
Jul 14, 2022 5.061 5.165 4.990 5.111 2,010,905 -0.02(-0.49%)
Jul 13, 2022 4.845 5.153 4.649 5.136 1,855,579 +0.19(+3.87%)
Jul 12, 2022 4.762 5.086 4.737 4.945 2,035,360 +0.14(+2.95%)
Jul 11, 2022 4.861 4.953 4.753 4.803 1,680,875 -0.17(-3.35%)
Jul 08, 2022 4.603 5.007 4.528 4.970 2,404,082 +0.35(+7.57%)
Jul 07, 2022 4.479 4.693 4.479 4.620 1,543,358 +0.21(+4.72%)
Jul 06, 2022 4.512 4.687 4.333 4.412 1,548,705 -0.13(-2.93%)
Jul 05, 2022 4.354 4.570 4.237 4.545 2,110,363 +0.05(+1.11%)
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.