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

Service Properties Trust (NQ: SVC )

4.900 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 6.998 7.058 6.773 6.830 2,874,303 -0.35(-4.81%)
Nov 29, 2021 7.528 7.536 6.918 7.175 2,516,390 -0.04(-0.61%)
Nov 26, 2021 7.600 7.624 6.830 7.219 2,644,288 -0.67(-8.49%)
Nov 24, 2021 7.849 8.021 7.777 7.889 1,700,584 +0.01(+0.10%)
Nov 23, 2021 7.929 8.153 7.777 7.881 2,159,639 -0.02(-0.20%)
Nov 22, 2021 8.049 8.082 7.829 7.897 1,820,129 -0.16(-1.99%)
Nov 19, 2021 8.170 8.242 7.985 8.057 1,943,417 -0.26(-3.09%)
Nov 18, 2021 8.643 8.330 8.258 8.314 1,591,928 -0.26(-3.09%)
Nov 17, 2021 8.587 8.651 8.451 8.579 1,960,321 -0.08(-0.93%)
Nov 16, 2021 8.691 8.707 8.523 8.659 1,498,047 -0.02(-0.19%)
Nov 15, 2021 8.651 8.732 8.587 8.675 1,318,619 +0.05(+0.56%)
Nov 12, 2021 8.964 9.004 8.563 8.627 1,726,994 -0.30(-3.33%)
Nov 11, 2021 9.229 9.229 8.892 8.924 855,832 -0.30(-3.22%)
Nov 10, 2021 9.358 9.221 987,282 -0.20(-2.13%)
Nov 09, 2021 9.317 9.430 9.189 9.422 1,292,382 +0.04(+0.43%)
Nov 08, 2021 9.663 9.815 9.297 9.382 1,093,407 -0.23(-2.42%)
Nov 05, 2021 9.061 9.739 9.055 9.614 3,376,752 +0.82(+9.31%)
Nov 04, 2021 9.133 9.293 8.764 8.796 1,331,917 -0.31(-3.44%)
Nov 03, 2021 8.724 9.213 8.724 9.109 2,220,364 +0.26(+2.90%)
Nov 02, 2021 9.085 9.125 8.844 8.852 939,547 -0.23(-2.56%)
Nov 01, 2021 8.716 9.093 8.884 9.085 1,595,113 +0.44(+5.11%)
Oct 29, 2021 8.724 8.828 8.563 8.643 1,072,943 -0.07(-0.83%)
Oct 28, 2021 8.467 8.732 8.386 8.716 1,215,851 +0.25(+2.94%)
Oct 27, 2021 8.467 8.591 8.358 8.467 1,040,829 -0.02(-0.19%)
Oct 26, 2021 8.707 8.475 8.483 1,191,317 -0.20(-2.31%)
Oct 25, 2021 8.812 8.900 8.619 8.683 1,167,466 -0.17(-1.90%)
Oct 22, 2021 9.045 9.061 8.804 8.852 1,079,565 -0.15(-1.69%)
Oct 21, 2021 8.996 9.133 8.932 9.004 607,690 -0.02(-0.27%)
Oct 20, 2021 8.940 9.045 8.848 9.028 566,459 +0.06(+0.63%)
Oct 19, 2021 9.189 9.197 8.960 8.972 972,287 -0.15(-1.67%)
Oct 18, 2021 9.004 9.261 8.980 9.125 1,259,971 -0.30(-3.23%)
Oct 15, 2021 9.542 9.614 9.381 9.429 993,640 +0.07(+0.77%)
Oct 14, 2021 9.301 9.393 9.213 9.357 1,052,384 +0.18(+1.92%)
Oct 13, 2021 9.173 9.181 8.972 9.181 1,050,191 +0.01(+0.09%)
Oct 12, 2021 9.117 9.245 9.035 9.173 713,857 +0.03(+0.35%)
Oct 11, 2021 9.157 9.305 9.085 9.141 463,681 +0.00(+0.00%)
Oct 08, 2021 8.988 9.253 8.948 9.141 648,294 +0.10(+1.06%)
Oct 07, 2021 9.197 9.301 9.012 9.045 1,015,403 -0.03(-0.35%)
Oct 06, 2021 8.852 9.089 8.604 9.077 1,448,927 +0.07(+0.80%)
Oct 05, 2021 8.924 9.069 8.860 9.004 1,905,411 -0.04(-0.44%)
Oct 04, 2021 9.245 9.349 8.988 9.045 916,339 -0.22(-2.42%)
Oct 01, 2021 9.085 9.389 9.077 9.269 1,609,792 +0.28(+3.12%)
Sep 30, 2021 9.157 9.157 8.948 8.988 1,318,963 -0.14(-1.49%)
Sep 29, 2021 9.109 9.169 8.868 9.125 1,337,624 +0.13(+1.43%)
Sep 28, 2021 9.141 9.293 8.948 8.996 1,347,198 -0.24(-2.60%)
Sep 27, 2021 9.109 9.510 9.109 9.237 1,186,286 +0.18(+1.95%)
Sep 24, 2021 9.085 9.181 8.988 9.061 739,866 -0.07(-0.79%)
Sep 23, 2021 9.020 9.205 8.948 9.133 895,377 +0.17(+1.88%)
Sep 22, 2021 8.812 9.053 8.812 8.964 1,515,561 +0.28(+3.23%)
Sep 21, 2021 8.652 8.828 8.571 8.684 808,406 +0.10(+1.21%)
Sep 20, 2021 8.491 8.788 8.379 8.579 1,641,249 -0.13(-1.47%)
Sep 17, 2021 8.740 8.788 8.547 8.708 3,764,752 +0.02(+0.28%)
Sep 16, 2021 8.676 8.792 8.612 8.684 1,152,249 +0.01(+0.09%)
Sep 15, 2021 8.788 8.788 8.531 8.676 1,378,816 -0.07(-0.82%)
Sep 14, 2021 9.012 9.012 8.692 8.748 941,687 -0.22(-2.50%)
Sep 13, 2021 8.652 8.996 8.475 8.972 1,350,399 +0.47(+5.57%)
Sep 10, 2021 8.828 8.828 8.475 8.499 990,338 -0.23(-2.66%)
Sep 09, 2021 8.700 8.916 8.620 8.732 1,162,025 -0.05(-0.55%)
Sep 08, 2021 8.980 9.053 8.692 8.780 1,286,302 -0.22(-2.49%)
Sep 07, 2021 9.020 9.149 8.852 9.004 624,258 -0.06(-0.62%)
Sep 03, 2021 9.133 9.173 8.928 9.061 896,042 -0.09(-0.96%)
Sep 02, 2021 9.141 9.325 9.053 9.149 822,304 +0.06(+0.62%)
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.