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

Service Properties Trust (NQ: SVC )

8.240 +0.210 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 8.030 8.250 8.020 8.240 670,809 +0.21(+2.62%)
May 25, 2023 8.050 8.140 7.975 8.030 888,232 -0.01(-0.12%)
May 24, 2023 8.050 8.165 7.960 8.040 848,934 -0.07(-0.86%)
May 23, 2023 8.050 8.300 8.020 8.110 905,256 +0.08(+1.00%)
May 22, 2023 8.090 8.110 7.935 8.030 695,691 -0.02(-0.25%)
May 19, 2023 8.230 8.285 8.000 8.050 1,016,344 -0.06(-0.74%)
May 18, 2023 8.110 8.330 8.025 8.110 917,274 -0.09(-1.10%)
May 17, 2023 8.180 8.380 8.090 8.200 813,328 +0.09(+1.11%)
May 16, 2023 8.100 8.230 8.030 8.110 632,807 -0.05(-0.61%)
May 15, 2023 8.220 8.350 8.140 8.160 863,961 -0.04(-0.43%)
May 12, 2023 8.110 8.220 7.980 8.195 682,195 +0.10(+1.17%)
May 11, 2023 8.050 8.250 8.010 8.100 1,022,946 -0.04(-0.49%)
May 10, 2023 8.590 8.627 7.920 8.140 2,924,729 -0.29(-3.44%)
May 09, 2023 9.240 9.260 8.400 8.430 1,379,880 -0.48(-5.44%)
May 08, 2023 9.040 9.090 8.820 8.915 841,834 -0.12(-1.38%)
May 05, 2023 8.900 9.145 8.800 9.040 1,166,936 +0.36(+4.15%)
May 04, 2023 8.700 8.790 8.460 8.680 722,638 -0.02(-0.23%)
May 03, 2023 8.790 9.000 8.695 8.700 928,441 -0.01(-0.11%)
May 02, 2023 8.860 8.870 8.520 8.710 810,431 -0.20(-2.24%)
May 01, 2023 8.830 9.170 8.830 8.910 912,817 +0.14(+1.60%)
Apr 28, 2023 8.540 8.790 8.540 8.770 1,027,312 +0.21(+2.45%)
Apr 27, 2023 8.580 8.650 8.425 8.560 1,071,012 +0.01(+0.12%)
Apr 26, 2023 8.770 8.920 8.480 8.550 1,123,179 -0.22(-2.51%)
Apr 25, 2023 9.140 9.140 8.740 8.770 780,636 -0.42(-4.57%)
Apr 24, 2023 9.210 9.260 9.080 9.190 612,932 +0.02(+0.22%)
Apr 21, 2023 9.090 9.210 9.050 9.170 895,989 +0.06(+0.66%)
Apr 20, 2023 9.267 9.276 9.037 9.110 874,463 -0.21(-2.21%)
Apr 19, 2023 9.306 9.364 9.174 9.315 693,517 -0.04(-0.42%)
Apr 18, 2023 9.452 9.472 9.315 9.355 848,878 -0.08(-0.83%)
Apr 17, 2023 9.315 9.472 9.267 9.433 1,114,015 +0.15(+1.58%)
Apr 14, 2023 9.609 9.648 9.130 9.286 1,172,843 -0.20(-2.06%)
Apr 13, 2023 9.315 9.526 9.237 9.482 1,036,836 +0.23(+2.54%)
Apr 12, 2023 9.638 9.658 9.213 9.247 821,774 -0.22(-2.28%)
Apr 11, 2023 9.531 9.560 9.394 9.462 1,052,068 -0.02(-0.21%)
Apr 10, 2023 9.521 9.629 9.350 9.482 1,784,691 -0.04(-0.41%)
Apr 06, 2023 9.423 9.536 9.311 9.521 731,044 +0.16(+1.67%)
Apr 05, 2023 9.413 9.501 9.335 9.364 765,748 -0.19(-1.95%)
Apr 04, 2023 9.815 9.849 9.423 9.550 1,068,032 -0.15(-1.51%)
Apr 03, 2023 9.775 9.981 9.570 9.697 1,036,968 -0.05(-0.50%)
Mar 31, 2023 9.541 9.775 9.482 9.746 1,412,661 +0.31(+3.32%)
Mar 30, 2023 9.541 9.580 9.315 9.433 770,175 +0.08(+0.84%)
Mar 29, 2023 9.012 9.394 8.905 9.355 1,179,410 +0.45(+5.05%)
Mar 28, 2023 9.041 9.227 8.865 8.905 804,902 -0.23(-2.47%)
Mar 27, 2023 9.041 9.218 8.949 9.130 801,597 +0.19(+2.08%)
Mar 24, 2023 8.719 8.953 8.484 8.944 1,324,044 +0.13(+1.44%)
Mar 23, 2023 8.914 9.208 8.728 8.816 1,126,676 -0.03(-0.33%)
Mar 22, 2023 9.247 9.345 8.846 8.846 1,388,080 -0.49(-5.24%)
Mar 21, 2023 9.678 9.834 9.306 9.335 2,127,004 -0.16(-1.65%)
Mar 20, 2023 9.482 9.726 9.448 9.492 1,255,957 +0.11(+1.15%)
Mar 17, 2023 9.775 9.785 9.227 9.384 5,445,438 -0.62(-6.16%)
Mar 16, 2023 9.785 10.12 9.555 10.00 1,229,817 +0.01(+0.10%)
Mar 15, 2023 9.678 10.01 9.570 9.991 1,288,029 -0.12(-1.16%)
Mar 14, 2023 10.32 10.57 9.996 10.11 1,448,056 +0.29(+2.99%)
Mar 13, 2023 9.805 10.00 9.629 9.815 1,676,654 -0.27(-2.72%)
Mar 10, 2023 10.23 10.53 9.991 10.09 1,582,342 -0.23(-2.18%)
Mar 09, 2023 11.07 11.07 10.25 10.31 953,999 -0.70(-6.39%)
Mar 08, 2023 11.13 11.14 10.75 11.02 1,034,727 -0.05(-0.44%)
Mar 07, 2023 11.08 11.21 10.96 11.07 1,227,514 +0.04(+0.35%)
Mar 06, 2023 11.11 11.32 10.93 11.03 1,506,926 -0.01(-0.09%)
Mar 03, 2023 10.89 11.07 10.83 11.04 1,237,262 +0.31(+2.92%)
Mar 02, 2023 10.47 10.82 10.37 10.72 1,212,771 +0.16(+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.