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

Service Properties Trust (NQ: SVC )

5.745 -0.115 (-1.96%)
Streaming Delayed Price Updated: 1:03 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 (%)
May 29, 2020 5.655 5.770 5.349 5.572 4,614,306 -0.24(-4.12%)
May 28, 2020 6.051 6.117 5.663 5.811 2,344,905 -0.16(-2.63%)
May 27, 2020 5.828 6.001 5.555 5.968 4,920,590 +0.44(+7.91%)
May 26, 2020 5.539 5.737 5.456 5.531 3,894,692 +0.30(+5.68%)
May 22, 2020 5.316 5.440 4.953 5.234 4,588,624 -0.17(-3.21%)
May 21, 2020 5.176 5.481 5.093 5.407 2,838,721 +0.19(+3.64%)
May 20, 2020 5.093 5.250 5.011 5.217 2,956,451 +0.27(+5.51%)
May 19, 2020 4.713 5.143 4.524 4.945 3,477,122 +0.16(+3.28%)
May 18, 2020 4.292 4.846 4.292 4.788 4,869,494 +0.82(+20.58%)
May 15, 2020 4.053 4.144 3.863 3.971 5,113,412 -0.23(-5.41%)
May 14, 2020 3.847 4.243 3.599 4.198 3,359,809 +0.28(+7.05%)
May 13, 2020 4.359 4.375 3.863 3.921 4,904,771 -0.43(-9.87%)
May 12, 2020 4.912 5.002 4.325 4.350 3,388,737 -0.53(-10.83%)
May 11, 2020 5.291 5.357 4.837 4.879 2,608,971 -0.50(-9.36%)
May 08, 2020 5.275 5.440 5.225 5.382 2,577,179 +0.21(+4.15%)
May 07, 2020 4.953 5.242 4.895 5.167 4,790,860 +0.34(+7.01%)
May 06, 2020 4.945 5.110 4.660 4.829 4,409,408 -0.08(-1.68%)
May 05, 2020 5.333 5.465 4.912 4.912 2,710,155 -0.22(-4.34%)
May 04, 2020 4.969 5.234 4.788 5.134 2,584,021 +0.08(+1.63%)
May 01, 2020 5.432 5.621 4.953 5.052 2,704,620 -0.67(-11.69%)
Apr 30, 2020 5.564 5.919 5.184 5.721 3,355,885 -0.09(-1.56%)
Apr 29, 2020 5.489 5.960 5.473 5.811 3,856,343 +0.59(+11.39%)
Apr 28, 2020 5.308 5.481 4.928 5.217 3,721,023 +0.22(+4.46%)
Apr 27, 2020 4.697 5.101 4.524 4.994 5,440,843 +0.31(+6.51%)
Apr 24, 2020 4.738 4.870 4.375 4.689 1,784,545 -0.03(-0.70%)
Apr 23, 2020 4.647 4.887 4.590 4.722 4,897,941 +0.12(+2.69%)
Apr 22, 2020 4.879 5.011 4.499 4.598 4,360,129 -0.12(-2.62%)
Apr 21, 2020 4.515 4.780 4.408 4.722 5,945,722 +0.07(+1.42%)
Apr 20, 2020 4.746 4.854 4.515 4.656 2,325,646 -0.18(-3.75%)
Apr 17, 2020 4.878 5.010 4.668 4.837 2,515,684 +0.49(+11.17%)
Apr 16, 2020 4.689 4.813 4.335 4.351 1,859,704 -0.35(-7.37%)
Apr 15, 2020 4.623 4.813 4.376 4.697 2,497,464 -0.17(-3.55%)
Apr 14, 2020 5.183 5.274 4.532 4.870 3,844,224 -0.07(-1.50%)
Apr 13, 2020 5.439 5.480 4.846 4.944 3,449,845 -0.50(-9.23%)
Apr 09, 2020 4.944 6.337 4.928 5.447 5,729,732 +0.76(+16.17%)
Apr 08, 2020 4.755 4.854 4.557 4.689 2,822,283 +0.08(+1.79%)
Apr 07, 2020 4.269 4.917 4.252 4.607 4,451,742 +0.70(+17.93%)
Apr 06, 2020 4.112 4.475 3.758 3.906 3,574,248 +0.05(+1.28%)
Apr 03, 2020 3.717 3.931 3.461 3.857 2,850,000 +0.07(+1.96%)
Apr 02, 2020 4.252 4.532 3.626 3.782 2,956,086 -0.55(-12.74%)
Apr 01, 2020 4.170 4.434 3.873 4.335 3,556,008 -0.12(-2.59%)
Mar 31, 2020 4.944 5.027 4.170 4.450 4,730,184 -0.34(-7.06%)
Mar 30, 2020 4.895 5.101 4.318 4.788 4,318,565 -0.97(-16.88%)
Mar 27, 2020 5.497 5.958 5.027 5.760 2,899,875 +0.14(+2.49%)
Mar 26, 2020 4.944 6.403 4.821 5.620 5,342,272 +0.86(+17.99%)
Mar 25, 2020 4.269 5.406 4.252 4.763 4,714,264 +0.49(+11.37%)
Mar 24, 2020 4.120 4.458 4.054 4.277 3,856,818 +0.56(+15.08%)
Mar 23, 2020 4.804 4.804 3.461 3.717 3,384,622 -0.51(-12.09%)
Mar 20, 2020 5.530 5.752 3.923 4.227 5,390,804 -0.95(-18.31%)
Mar 19, 2020 3.552 5.406 2.958 5.175 5,249,429 +1.74(+50.60%)
Mar 18, 2020 4.524 4.557 3.090 3.436 4,566,502 -1.31(-27.60%)
Mar 17, 2020 5.785 5.801 4.442 4.747 4,103,430 -0.81(-14.54%)
Mar 16, 2020 6.452 6.584 5.472 5.554 3,774,507 -1.62(-22.53%)
Mar 13, 2020 8.142 8.282 6.481 7.169 5,201,500 -0.49(-6.35%)
Mar 12, 2020 8.826 9.015 7.244 7.656 4,556,682 -2.03(-20.94%)
Mar 11, 2020 10.83 11.12 9.600 9.683 2,543,881 -1.43(-12.90%)
Mar 10, 2020 11.77 12.34 10.43 11.12 2,639,141 +0.10(+0.90%)
Mar 09, 2020 12.76 12.83 10.99 11.02 2,009,408 -2.64(-19.31%)
Mar 06, 2020 12.77 13.81 12.62 13.65 1,983,205 +0.48(+3.63%)
Mar 05, 2020 14.06 14.10 12.98 13.18 2,111,074 -1.24(-8.63%)
Mar 04, 2020 14.37 14.55 14.05 14.42 1,659,200 +0.32(+2.28%)
Mar 03, 2020 15.04 15.36 14.03 14.10 2,338,786 -0.88(-5.89%)
Mar 02, 2020 14.64 15.08 14.08 14.98 3,778,373 +0.08(+0.55%)
Feb 28, 2020 15.37 15.37 14.45 14.90 2,721,492 -0.46(-3.00%)
Feb 27, 2020 15.51 16.17 15.01 15.36 3,226,482 -0.50(-3.17%)
Feb 26, 2020 16.52 16.61 15.86 15.86 2,552,754 -0.54(-3.32%)
Feb 25, 2020 17.55 17.64 16.40 16.41 1,867,254 -1.15(-6.53%)
Feb 24, 2020 18.36 18.52 17.51 17.55 2,094,879 -1.10(-5.92%)
Feb 21, 2020 18.48 18.81 18.44 18.66 1,501,571 +0.12(+0.62%)
Feb 20, 2020 18.57 18.68 18.47 18.54 1,039,740 +0.08(+0.42%)
Feb 19, 2020 18.46 18.55 18.14 18.46 1,120,812 -0.05(-0.24%)
Feb 18, 2020 18.57 18.63 18.37 18.51 903,555 -0.11(-0.58%)
Feb 14, 2020 18.60 18.67 18.53 18.62 939,483 +0.05(+0.27%)
Feb 13, 2020 18.58 18.71 18.53 18.57 801,253 -0.10(-0.53%)
Feb 12, 2020 18.49 18.72 18.49 18.67 885,230 +0.16(+0.85%)
Feb 11, 2020 18.45 18.62 18.37 18.51 694,493 +0.06(+0.31%)
Feb 10, 2020 18.34 18.51 18.22 18.45 585,382 +0.05(+0.27%)
Feb 07, 2020 18.54 18.65 18.33 18.40 800,417 -0.19(-1.04%)
Feb 06, 2020 18.71 18.75 18.46 18.60 984,291 -0.05(-0.24%)
Feb 05, 2020 18.52 18.75 18.49 18.64 885,071 +0.26(+1.39%)
Feb 04, 2020 17.96 18.49 17.96 18.39 1,213,961 +0.44(+2.43%)
Feb 03, 2020 17.92 18.10 17.82 17.95 1,315,567 +0.16(+0.93%)
Jan 31, 2020 18.20 18.33 17.72 17.78 1,317,849 -0.50(-2.75%)
Jan 30, 2020 18.57 18.66 18.17 18.29 943,756 -0.40(-2.12%)
Jan 29, 2020 18.96 19.12 18.67 18.68 910,798 -0.34(-1.78%)
Jan 28, 2020 18.92 19.09 18.91 19.02 1,125,325 +0.12(+0.65%)
Jan 27, 2020 18.91 18.97 18.72 18.90 1,163,835 -0.11(-0.56%)
Jan 24, 2020 19.22 19.27 18.81 19.00 1,378,887 -0.12(-0.65%)
Jan 23, 2020 19.09 19.18 18.99 19.13 1,394,101 +0.03(+0.17%)
Jan 22, 2020 19.15 19.25 18.94 19.09 1,000,747 -0.02(-0.08%)
Jan 21, 2020 19.31 19.33 19.06 19.11 1,177,979 -0.15(-0.79%)
Jan 17, 2020 19.36 19.40 19.26 19.26 800,413 -0.06(-0.33%)
Jan 16, 2020 19.30 19.42 19.18 19.33 1,024,744 +0.16(+0.84%)
Jan 15, 2020 19.05 19.29 18.98 19.17 1,020,599 +0.19(+0.98%)
Jan 14, 2020 18.84 18.98 18.68 18.98 1,906,255 +0.24(+1.29%)
Jan 13, 2020 18.69 18.87 18.65 18.74 1,038,258 +0.05(+0.28%)
Jan 10, 2020 18.80 18.81 18.64 18.69 1,163,617 -0.11(-0.58%)
Jan 09, 2020 18.94 18.95 18.74 18.80 1,070,503 -0.18(-0.95%)
Jan 08, 2020 18.79 19.01 18.66 18.98 1,447,230 +0.15(+0.79%)
Jan 07, 2020 19.01 19.01 18.68 18.83 984,204 -0.23(-1.18%)
Jan 06, 2020 19.16 19.25 19.02 19.05 861,027 -0.21(-1.07%)
Jan 03, 2020 19.17 19.31 19.01 19.26 903,725 +0.00(+0.02%)
Jan 02, 2020 19.59 19.59 19.14 19.26 1,060,537 -0.34(-1.73%)
Dec 31, 2019 19.46 19.64 19.37 19.59 1,172,930 +0.10(+0.50%)
Dec 30, 2019 19.55 19.63 19.42 19.50 809,821 -0.05(-0.25%)
Dec 27, 2019 19.55 19.71 19.49 19.55 711,258 +0.03(+0.17%)
Dec 26, 2019 19.46 19.58 19.42 19.51 1,101,238 +0.05(+0.25%)
Dec 24, 2019 19.44 19.56 19.41 19.46 490,480 +0.08(+0.42%)
Dec 23, 2019 19.45 19.52 19.32 19.38 1,115,874 -0.02(-0.12%)
Dec 20, 2019 19.46 19.53 19.30 19.41 2,780,712 +0.00(+0.00%)
Dec 19, 2019 19.42 19.60 19.38 19.41 811,767 -0.04(-0.21%)
Dec 18, 2019 19.08 19.52 19.05 19.45 1,113,951 +0.40(+2.11%)
Dec 17, 2019 19.09 19.18 18.93 19.05 1,562,415 +0.00(+0.00%)
Dec 16, 2019 19.05 19.12 18.89 19.05 2,079,928 +0.02(+0.13%)
Dec 13, 2019 18.99 19.13 18.84 19.02 1,640,811 -0.03(-0.17%)
Dec 12, 2019 18.99 19.16 18.76 19.05 1,396,275 +0.12(+0.64%)
Dec 11, 2019 19.04 19.05 18.86 18.93 1,518,023 -0.08(-0.42%)
Dec 10, 2019 19.09 19.18 18.96 19.01 861,471 -0.08(-0.42%)
Dec 09, 2019 18.98 19.22 18.98 19.09 719,641 +0.12(+0.64%)
Dec 06, 2019 18.86 19.13 18.86 18.97 939,114 +0.21(+1.12%)
Dec 05, 2019 18.71 18.82 18.58 18.76 1,071,598 +0.02(+0.09%)
Dec 04, 2019 18.70 19.03 18.64 18.75 957,933 +0.00(+0.00%)
Dec 03, 2019 18.64 18.78 18.54 18.75 1,378,414 +0.02(+0.09%)
Dec 02, 2019 18.74 18.83 18.66 18.73 1,512,402 -0.02(-0.13%)
Nov 29, 2019 18.76 18.84 18.68 18.76 684,809 -0.04(-0.21%)
Nov 27, 2019 18.59 18.81 18.55 18.80 1,078,808 +0.24(+1.30%)
Nov 26, 2019 18.33 18.58 18.31 18.55 950,082 +0.17(+0.92%)
Nov 25, 2019 18.16 18.51 18.16 18.39 1,144,882 +0.26(+1.42%)
Nov 22, 2019 18.47 18.48 18.13 18.13 811,092 -0.24(-1.32%)
Nov 21, 2019 18.55 18.56 18.25 18.37 1,117,678 -0.22(-1.17%)
Nov 20, 2019 18.85 18.89 18.48 18.59 1,999,594 -0.33(-1.75%)
Nov 19, 2019 19.13 19.27 18.84 18.92 1,417,594 -0.19(-1.01%)
Nov 18, 2019 19.07 19.20 18.90 19.11 1,160,725 +0.06(+0.30%)
Nov 15, 2019 19.05 19.29 18.91 19.05 1,075,579 +0.04(+0.21%)
Nov 14, 2019 18.76 19.02 18.72 19.01 1,122,079 +0.27(+1.46%)
Nov 13, 2019 18.84 18.86 18.46 18.74 1,729,065 -0.11(-0.60%)
Nov 12, 2019 19.26 19.37 18.77 18.85 1,893,695 -0.42(-2.17%)
Nov 11, 2019 19.33 19.73 19.10 19.27 1,349,551 -0.05(-0.25%)
Nov 08, 2019 20.13 20.17 19.22 19.32 1,910,885 -0.87(-4.31%)
Nov 07, 2019 20.49 20.54 20.15 20.19 1,017,799 -0.23(-1.10%)
Nov 06, 2019 20.62 20.69 20.42 20.42 712,384 -0.13(-0.63%)
Nov 05, 2019 20.44 20.61 20.33 20.54 826,966 +0.09(+0.43%)
Nov 04, 2019 20.61 20.65 20.37 20.46 1,133,489 -0.16(-0.78%)
Nov 01, 2019 20.42 20.62 20.37 20.62 886,837 +0.24(+1.19%)
Oct 31, 2019 20.40 20.42 20.18 20.37 701,526 -0.02(-0.12%)
Oct 30, 2019 20.29 20.41 20.12 20.40 480,793 +0.04(+0.22%)
Oct 29, 2019 20.30 20.43 20.30 20.35 678,377 -0.04(-0.18%)
Oct 28, 2019 20.54 20.63 20.34 20.39 680,428 -0.06(-0.28%)
Oct 25, 2019 20.51 20.58 20.31 20.45 683,319 -0.07(-0.35%)
Oct 24, 2019 20.64 20.72 20.44 20.52 732,524 -0.14(-0.69%)
Oct 23, 2019 20.57 20.67 20.48 20.66 740,259 +0.13(+0.61%)
Oct 22, 2019 20.40 20.54 20.21 20.54 608,947 +0.17(+0.81%)
Oct 21, 2019 20.15 20.38 20.11 20.37 591,106 +0.35(+1.73%)
Oct 18, 2019 19.83 20.04 19.75 20.02 624,255 +0.17(+0.87%)
Oct 17, 2019 20.02 20.02 19.76 19.85 889,658 -0.09(-0.47%)
Oct 16, 2019 19.78 20.00 19.74 19.94 622,885 +0.09(+0.48%)
Oct 15, 2019 19.87 19.94 19.72 19.85 505,504 +0.07(+0.36%)
Oct 14, 2019 19.79 19.86 19.66 19.78 530,871 -0.12(-0.59%)
Oct 11, 2019 19.89 20.07 19.75 19.90 656,590 +0.20(+1.00%)
Oct 10, 2019 19.69 19.86 19.60 19.70 417,360 +0.06(+0.32%)
Oct 09, 2019 19.80 19.87 19.58 19.64 665,110 -0.01(-0.04%)
Oct 08, 2019 19.75 19.83 19.57 19.64 610,002 -0.11(-0.56%)
Oct 07, 2019 19.68 19.85 19.64 19.75 626,415 -0.04(-0.20%)
Oct 04, 2019 19.87 19.91 19.59 19.79 683,979 +0.02(+0.08%)
Oct 03, 2019 19.63 19.84 19.49 19.78 1,995,741 +0.07(+0.34%)
Oct 02, 2019 19.89 19.95 19.58 19.71 1,138,407 -0.30(-1.52%)
Oct 01, 2019 20.34 20.48 19.95 20.02 776,972 -0.32(-1.59%)
Sep 30, 2019 20.37 20.65 20.32 20.34 864,487 +0.06(+0.29%)
Sep 27, 2019 20.50 20.62 20.20 20.28 1,178,261 -0.11(-0.56%)
Sep 26, 2019 20.23 20.43 20.05 20.39 1,183,071 +0.17(+0.86%)
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.