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

Service Properties Trust (NQ: SVC )

6.415 -0.025 (-0.39%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 6.490 6.545 6.410 6.440 774,416 -0.04(-0.62%)
Apr 12, 2024 6.510 6.570 6.420 6.480 785,640 -0.06(-0.92%)
Apr 11, 2024 6.500 6.580 6.405 6.540 917,610 +0.09(+1.40%)
Apr 10, 2024 6.620 6.630 6.410 6.450 923,041 -0.33(-4.87%)
Apr 09, 2024 6.740 6.850 6.695 6.780 793,517 +0.05(+0.74%)
Apr 08, 2024 6.620 6.780 6.585 6.730 638,431 +0.13(+1.97%)
Apr 05, 2024 6.510 6.649 6.480 6.600 993,176 +0.09(+1.38%)
Apr 04, 2024 6.580 6.720 6.490 6.510 997,057 -0.02(-0.31%)
Apr 03, 2024 6.590 6.600 6.490 6.530 868,064 -0.07(-1.06%)
Apr 02, 2024 6.670 6.670 6.555 6.600 1,148,470 -0.15(-2.22%)
Apr 01, 2024 6.830 6.830 6.665 6.750 687,017 -0.03(-0.44%)
Mar 28, 2024 6.740 6.840 6.695 6.780 907,831 +0.06(+0.89%)
Mar 27, 2024 6.610 6.770 6.610 6.720 965,030 +0.20(+3.07%)
Mar 26, 2024 6.580 6.585 6.430 6.520 960,748 -0.01(-0.15%)
Mar 25, 2024 6.620 6.710 6.530 6.530 671,866 -0.05(-0.76%)
Mar 22, 2024 6.840 6.840 6.575 6.580 1,016,088 -0.25(-3.66%)
Mar 21, 2024 6.690 6.840 6.690 6.830 987,937 +0.14(+2.09%)
Mar 20, 2024 6.550 6.745 6.530 6.690 721,978 +0.11(+1.67%)
Mar 19, 2024 6.440 6.630 6.410 6.580 1,055,233 +0.12(+1.86%)
Mar 18, 2024 6.480 6.560 6.370 6.460 942,284 -0.05(-0.77%)
Mar 15, 2024 6.370 6.625 6.370 6.510 9,337,540 +0.12(+1.88%)
Mar 14, 2024 6.500 6.550 6.312 6.390 1,231,535 -0.08(-1.24%)
Mar 13, 2024 6.370 6.580 6.350 6.470 1,141,900 +0.09(+1.41%)
Mar 12, 2024 6.430 6.470 6.325 6.380 1,225,751 -0.04(-0.62%)
Mar 11, 2024 6.590 6.650 6.410 6.420 1,789,162 -0.17(-2.58%)
Mar 08, 2024 6.490 6.610 6.400 6.590 1,217,476 +0.18(+2.81%)
Mar 07, 2024 6.520 6.600 6.380 6.410 1,307,185 -0.08(-1.23%)
Mar 06, 2024 6.490 6.670 6.420 6.490 1,000,216 +0.09(+1.41%)
Mar 05, 2024 6.470 6.607 6.380 6.400 1,322,374 -0.11(-1.69%)
Mar 04, 2024 6.670 6.790 6.490 6.510 1,920,349 -0.21(-3.12%)
Mar 01, 2024 6.800 6.940 6.620 6.720 1,081,871 -0.08(-1.18%)
Feb 29, 2024 7.730 7.730 6.750 6.800 1,853,277 -0.84(-10.99%)
Feb 28, 2024 7.370 7.665 7.340 7.640 1,068,247 +0.17(+2.28%)
Feb 27, 2024 7.510 7.560 7.420 7.470 1,157,639 +0.05(+0.67%)
Feb 26, 2024 7.550 7.595 7.410 7.420 609,763 -0.18(-2.37%)
Feb 23, 2024 7.680 7.700 7.595 7.600 517,688 -0.06(-0.78%)
Feb 22, 2024 7.620 7.680 7.510 7.660 662,691 +0.03(+0.39%)
Feb 21, 2024 7.600 7.681 7.562 7.630 466,585 +0.00(+0.00%)
Feb 20, 2024 7.660 7.695 7.530 7.630 574,245 -0.12(-1.55%)
Feb 16, 2024 7.730 7.800 7.600 7.750 637,769 -0.07(-0.90%)
Feb 15, 2024 7.550 7.820 7.540 7.820 799,817 +0.36(+4.83%)
Feb 14, 2024 7.450 7.550 7.365 7.460 647,407 +0.09(+1.22%)
Feb 13, 2024 7.560 7.570 7.300 7.370 1,038,805 -0.44(-5.63%)
Feb 12, 2024 7.790 7.895 7.790 7.810 768,561 +0.05(+0.64%)
Feb 09, 2024 7.720 7.770 7.600 7.760 580,421 +0.04(+0.52%)
Feb 08, 2024 7.500 7.720 7.480 7.720 572,525 +0.21(+2.80%)
Feb 07, 2024 7.650 7.650 7.505 7.510 387,216 -0.11(-1.44%)
Feb 06, 2024 7.550 7.630 7.480 7.620 378,064 +0.06(+0.79%)
Feb 05, 2024 7.570 7.630 7.465 7.560 656,096 -0.16(-2.07%)
Feb 02, 2024 7.730 7.765 7.615 7.720 688,248 -0.13(-1.66%)
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.