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 (%)
May 31, 2022 5.228 5.303 5.161 5.269 2,557,215 -0.01(-0.16%)
May 27, 2022 5.186 5.323 5.169 5.278 1,607,565 +0.15(+2.92%)
May 26, 2022 5.045 5.203 4.986 5.128 2,031,328 +0.17(+3.53%)
May 25, 2022 4.745 4.999 4.745 4.953 2,111,878 +0.15(+3.12%)
May 24, 2022 4.886 4.886 4.612 4.803 2,557,001 -0.18(-3.67%)
May 23, 2022 4.911 5.061 4.782 4.986 2,865,779 +0.12(+2.39%)
May 20, 2022 5.219 5.253 4.728 4.870 2,388,332 -0.25(-4.88%)
May 19, 2022 5.244 5.405 5.111 5.119 2,876,526 -0.16(-3.00%)
May 18, 2022 5.511 5.669 5.253 5.278 2,213,344 -0.32(-5.65%)
May 17, 2022 5.511 5.627 5.461 5.594 2,689,070 +0.22(+4.19%)
May 16, 2022 5.286 5.482 5.286 5.369 2,282,808 +0.03(+0.62%)
May 13, 2022 5.136 5.361 5.036 5.336 2,888,779 +0.36(+7.19%)
May 12, 2022 4.978 5.119 4.787 4.978 2,875,630 -0.02(-0.50%)
May 11, 2022 5.203 5.311 4.941 5.003 3,278,577 -0.15(-2.91%)
May 10, 2022 5.194 5.278 4.845 5.153 3,584,845 +0.07(+1.48%)
May 09, 2022 5.511 5.511 5.011 5.078 3,631,843 -0.51(-9.09%)
May 06, 2022 5.736 5.844 5.469 5.586 2,544,344 -0.17(-3.03%)
May 05, 2022 6.277 6.451 5.611 5.760 4,055,857 -0.92(-13.82%)
May 04, 2022 6.576 6.718 6.335 6.684 1,902,510 +0.10(+1.52%)
May 03, 2022 6.618 6.701 6.397 6.585 1,773,552 -0.02(-0.25%)
May 02, 2022 6.809 6.851 6.497 6.601 2,017,506 -0.16(-2.34%)
Apr 29, 2022 7.001 7.042 6.718 6.759 1,707,585 -0.27(-3.79%)
Apr 28, 2022 6.893 7.047 6.668 7.026 1,547,026 +0.24(+3.56%)
Apr 27, 2022 6.859 6.972 6.736 6.784 1,431,683 -0.10(-1.45%)
Apr 26, 2022 7.017 7.109 6.859 6.884 1,326,713 -0.22(-3.16%)
Apr 25, 2022 7.034 7.176 6.934 7.109 1,916,427 -0.01(-0.12%)
Apr 22, 2022 7.242 7.342 7.088 7.117 1,065,091 -0.20(-2.73%)
Apr 21, 2022 7.683 7.750 7.301 7.317 962,721 -0.15(-2.00%)
Apr 20, 2022 7.575 7.774 7.450 7.467 859,745 +0.00(+0.00%)
Apr 19, 2022 7.242 7.508 7.242 7.467 1,243,174 +0.27(+3.70%)
Apr 18, 2022 7.242 7.359 7.143 7.201 2,019,841 -0.05(-0.69%)
Apr 14, 2022 7.167 7.434 7.151 7.251 1,463,969 +0.12(+1.75%)
Apr 13, 2022 6.785 7.159 6.752 7.126 1,567,311 +0.41(+6.06%)
Apr 12, 2022 6.702 6.818 6.610 6.718 1,988,914 +0.12(+1.76%)
Apr 11, 2022 6.610 6.735 6.519 6.602 1,275,582 -0.05(-0.75%)
Apr 08, 2022 6.760 6.818 6.610 6.652 1,243,258 -0.13(-1.96%)
Apr 07, 2022 6.860 6.860 6.652 6.785 1,986,824 -0.09(-1.33%)
Apr 06, 2022 7.026 7.026 6.785 6.876 1,470,697 -0.22(-3.05%)
Apr 05, 2022 7.434 7.550 7.076 7.093 1,167,139 -0.32(-4.37%)
Apr 04, 2022 7.392 7.492 7.201 7.417 1,413,665 -0.02(-0.22%)
Apr 01, 2022 7.425 7.492 7.242 7.434 1,370,704 +0.09(+1.25%)
Mar 31, 2022 7.500 7.575 7.342 7.342 1,215,331 -0.15(-2.00%)
Mar 30, 2022 7.608 7.608 7.396 7.492 1,446,791 -0.15(-1.96%)
Mar 29, 2022 7.342 7.666 7.338 7.641 2,096,658 +0.47(+6.49%)
Mar 28, 2022 7.284 7.292 7.018 7.176 1,820,349 -0.09(-1.26%)
Mar 25, 2022 7.167 7.296 7.076 7.267 2,846,239 +0.12(+1.63%)
Mar 24, 2022 7.059 7.167 6.893 7.151 977,961 +0.15(+2.14%)
Mar 23, 2022 7.234 7.292 7.001 7.001 1,172,657 -0.27(-3.66%)
Mar 22, 2022 7.242 7.442 7.222 7.267 1,574,541 +0.07(+1.04%)
Mar 21, 2022 7.334 7.342 7.076 7.192 1,431,832 -0.17(-2.37%)
Mar 18, 2022 7.301 7.379 7.118 7.367 2,519,893 +0.11(+1.49%)
Mar 17, 2022 6.802 7.271 6.796 7.259 3,251,208 +0.37(+5.31%)
Mar 16, 2022 6.960 7.026 6.652 6.893 5,346,887 +0.03(+0.48%)
Mar 15, 2022 6.885 7.026 6.644 6.860 1,517,160 +0.10(+1.48%)
Mar 14, 2022 6.843 6.935 6.602 6.760 3,087,831 -0.06(-0.85%)
Mar 11, 2022 7.068 7.226 6.810 6.818 1,587,032 -0.15(-2.15%)
Mar 10, 2022 6.610 6.976 6.536 6.968 1,621,292 +0.18(+2.70%)
Mar 09, 2022 6.602 6.868 6.527 6.785 1,793,617 +0.45(+7.09%)
Mar 08, 2022 5.929 6.490 5.829 6.336 2,796,227 +0.42(+7.17%)
Mar 07, 2022 6.386 6.394 5.908 5.912 2,648,934 -0.51(-7.90%)
Mar 04, 2022 6.652 6.708 6.369 6.419 1,703,336 -0.37(-5.51%)
Mar 03, 2022 7.043 7.109 6.652 6.793 1,996,717 -0.17(-2.51%)
Mar 02, 2022 6.885 7.009 6.835 6.968 1,223,521 +0.14(+2.07%)
Mar 01, 2022 7.159 7.222 6.739 6.827 2,796,150 -0.35(-4.87%)
Feb 28, 2022 7.009 7.263 6.960 7.176 2,496,965 +0.02(+0.23%)
Feb 25, 2022 7.242 7.309 7.076 7.159 2,179,368 -0.37(-4.97%)
Feb 24, 2022 6.960 7.567 6.893 7.533 2,014,895 +0.28(+3.90%)
Feb 23, 2022 7.558 7.600 7.209 7.251 1,616,984 -0.18(-2.46%)
Feb 22, 2022 7.409 7.633 7.355 7.434 1,729,809 -0.09(-1.22%)
Feb 18, 2022 7.525 0 -0.08(-1.09%)
Feb 17, 2022 7.583 7.733 7.525 7.608 1,074,132 -0.07(-0.87%)
Feb 16, 2022 7.384 7.716 7.384 7.675 1,280,465 +0.27(+3.71%)
Feb 15, 2022 7.026 7.434 7.026 7.400 1,364,120 +0.53(+7.75%)
Feb 14, 2022 7.101 7.246 6.843 6.868 1,751,576 -0.22(-3.05%)
Feb 11, 2022 7.525 7.592 7.034 7.084 1,772,419 -0.40(-5.33%)
Feb 10, 2022 7.309 7.675 7.209 7.483 2,711,321 -0.02(-0.22%)
Feb 09, 2022 7.384 7.608 7.384 7.500 2,933,015 +0.22(+3.09%)
Feb 08, 2022 7.159 7.429 7.159 7.276 1,472,096 +0.12(+1.63%)
Feb 07, 2022 7.043 7.379 7.034 7.159 1,484,582 +0.14(+2.01%)
Feb 04, 2022 6.901 7.051 6.743 7.018 1,791,527 +0.12(+1.69%)
Feb 03, 2022 6.960 6.827 6.901 1,047,747 -0.14(-2.01%)
Feb 02, 2022 7.159 7.309 6.960 7.043 1,374,384 -0.27(-3.75%)
Feb 01, 2022 7.134 7.409 7.018 7.317 3,385,725 +0.21(+2.92%)
Jan 31, 2022 6.627 7.122 7.109 2,005,390 +0.42(+6.34%)
Jan 28, 2022 6.402 6.685 6.261 6.685 1,970,144 +0.23(+3.61%)
Jan 27, 2022 7.051 7.059 6.415 6.452 2,726,139 -0.48(-6.95%)
Jan 26, 2022 7.059 7.334 6.918 6.935 1,731,253 -0.02(-0.36%)
Jan 25, 2022 6.960 7.043 6.718 6.960 1,707,965 -0.13(-1.88%)
Jan 24, 2022 7.059 7.109 6.718 7.093 2,370,209 -0.09(-1.27%)
Jan 21, 2022 7.176 7.330 7.109 7.184 2,451,920 -0.12(-1.59%)
Jan 20, 2022 7.583 7.741 7.280 7.301 1,672,396 -0.25(-3.30%)
Jan 19, 2022 7.849 7.849 7.541 7.550 956,793 -0.25(-3.19%)
Jan 18, 2022 7.791 7.948 7.770 7.799 1,942,220 -0.03(-0.42%)
Jan 14, 2022 7.832 0 +0.06(+0.75%)
Jan 13, 2022 7.815 7.957 7.741 7.774 930,045 -0.02(-0.32%)
Jan 12, 2022 8.031 8.073 7.791 7.799 1,114,776 -0.17(-2.19%)
Jan 11, 2022 7.832 8.002 7.641 7.973 1,935,464 +0.15(+1.91%)
Jan 10, 2022 7.973 8.031 7.766 7.824 2,282,834 -0.23(-2.89%)
Jan 07, 2022 8.056 8.251 8.031 8.056 2,920,910 +0.04(+0.52%)
Jan 06, 2022 7.832 8.085 7.691 8.015 1,672,779 +0.30(+3.88%)
Jan 05, 2022 7.965 8.114 7.666 7.716 1,630,869 -0.27(-3.33%)
Jan 04, 2022 7.741 8.036 7.741 7.982 1,951,786 +0.28(+3.67%)
Jan 03, 2022 7.699 7.732 7.350 7.699 1,745,478 +0.40(+5.46%)
Dec 31, 2021 7.417 7.467 7.276 7.301 1,772,446 -0.13(-1.79%)
Dec 30, 2021 7.342 7.558 7.305 7.433 1,588,327 +0.06(+0.79%)
Dec 29, 2021 7.334 7.400 7.159 7.375 1,151,157 +0.00(+0.00%)
Dec 28, 2021 7.375 7.533 7.292 7.375 1,002,021 -0.02(-0.34%)
Dec 27, 2021 7.371 7.454 7.309 7.400 1,117,339 -0.04(-0.56%)
Dec 23, 2021 7.525 7.587 7.408 7.442 1,029,449 -0.01(-0.11%)
Dec 22, 2021 7.359 7.483 7.284 7.450 1,511,238 +0.10(+1.36%)
Dec 21, 2021 6.993 7.508 6.993 7.350 1,677,498 +0.47(+6.76%)
Dec 20, 2021 6.794 6.910 6.599 6.885 2,146,484 -0.20(-2.81%)
Dec 17, 2021 6.885 7.159 6.736 7.085 4,314,276 +0.19(+2.77%)
Dec 16, 2021 7.076 7.184 6.854 6.894 1,814,547 -0.11(-1.54%)
Dec 15, 2021 7.118 7.151 6.819 7.002 3,067,588 -0.14(-1.98%)
Dec 14, 2021 7.193 7.417 7.093 7.143 1,165,439 -0.15(-2.05%)
Dec 13, 2021 7.516 7.550 7.234 7.292 1,101,142 -0.34(-4.46%)
Dec 10, 2021 7.815 7.874 7.583 7.633 1,125,827 -0.11(-1.39%)
Dec 09, 2021 7.857 7.932 7.732 7.741 1,316,817 -0.25(-3.12%)
Dec 08, 2021 7.782 8.239 7.774 7.990 1,247,460 +0.19(+2.45%)
Dec 07, 2021 8.098 8.197 7.683 7.799 1,531,270 -0.15(-1.88%)
Dec 06, 2021 7.251 8.193 7.203 7.948 2,602,495 +0.86(+12.06%)
Dec 03, 2021 7.093 7.151 6.877 7.093 4,621,689 -0.04(-0.58%)
Dec 02, 2021 6.869 7.259 6.603 7.134 2,247,700 +0.42(+6.31%)
Dec 01, 2021 7.267 7.359 6.702 6.711 2,205,361 -0.36(-5.05%)
Nov 30, 2021 7.242 7.305 7.010 7.068 2,777,362 -0.36(-4.81%)
Nov 29, 2021 7.791 7.799 7.159 7.425 2,431,520 -0.05(-0.61%)
Nov 26, 2021 7.865 7.890 7.068 7.471 2,555,105 -0.69(-8.49%)
Nov 24, 2021 8.123 8.301 8.048 8.164 1,643,229 +0.01(+0.10%)
Nov 23, 2021 8.206 8.438 8.048 8.156 2,086,801 -0.02(-0.20%)
Nov 22, 2021 8.330 8.364 8.102 8.173 1,758,742 -0.17(-1.99%)
Nov 19, 2021 8.455 8.530 8.264 8.339 1,877,872 -0.27(-3.09%)
Nov 18, 2021 8.945 8.621 8.546 8.604 1,538,237 -0.27(-3.09%)
Nov 17, 2021 8.887 8.953 8.746 8.879 1,894,206 -0.08(-0.93%)
Nov 16, 2021 8.995 9.011 8.820 8.962 1,447,522 -0.02(-0.19%)
Nov 15, 2021 8.953 9.036 8.887 8.978 1,274,146 +0.05(+0.56%)
Nov 12, 2021 9.277 9.319 8.862 8.928 1,668,748 -0.31(-3.33%)
Nov 11, 2021 9.551 9.551 9.202 9.236 826,968 -0.31(-3.22%)
Nov 10, 2021 9.684 9.543 953,984 -0.21(-2.13%)
Nov 09, 2021 9.643 9.759 9.510 9.751 1,248,794 +0.04(+0.43%)
Nov 08, 2021 10.000 10.16 9.622 9.709 1,056,530 -0.24(-2.42%)
Nov 05, 2021 9.377 10.08 9.371 9.950 3,262,865 +0.85(+9.31%)
Nov 04, 2021 9.452 9.618 9.070 9.103 1,286,995 -0.32(-3.44%)
Nov 03, 2021 9.028 9.535 9.028 9.427 2,145,478 +0.27(+2.90%)
Nov 02, 2021 9.402 9.443 9.153 9.161 907,859 -0.24(-2.56%)
Nov 01, 2021 9.020 9.410 9.194 9.402 1,541,315 +0.46(+5.11%)
Oct 29, 2021 9.028 9.136 8.862 8.945 1,036,756 -0.07(-0.83%)
Oct 28, 2021 8.762 9.036 8.679 9.020 1,174,844 +0.26(+2.94%)
Oct 27, 2021 8.762 8.891 8.650 8.762 1,005,725 -0.02(-0.19%)
Oct 26, 2021 9.011 8.771 8.779 1,151,138 -0.21(-2.31%)
Oct 25, 2021 9.119 9.211 8.920 8.987 1,128,091 -0.17(-1.90%)
Oct 22, 2021 9.360 9.377 9.111 9.161 1,043,154 -0.16(-1.69%)
Oct 21, 2021 9.310 9.451 9.244 9.319 587,194 -0.02(-0.27%)
Oct 20, 2021 9.252 9.360 9.157 9.344 547,354 +0.06(+0.63%)
Oct 19, 2021 9.510 9.518 9.273 9.286 939,495 -0.16(-1.67%)
Oct 18, 2021 9.319 9.584 9.294 9.443 1,217,477 -0.32(-3.23%)
Oct 15, 2021 9.875 9.949 9.709 9.759 960,127 +0.07(+0.77%)
Oct 14, 2021 9.626 9.721 9.534 9.684 1,016,890 +0.18(+1.92%)
Oct 13, 2021 9.493 9.501 9.286 9.501 1,014,771 +0.01(+0.09%)
Oct 12, 2021 9.435 9.568 9.350 9.493 689,781 +0.03(+0.35%)
Oct 11, 2021 9.476 9.630 9.402 9.460 448,043 +0.00(+0.00%)
Oct 08, 2021 9.302 9.576 9.261 9.460 626,429 +0.10(+1.06%)
Oct 07, 2021 9.518 9.626 9.327 9.360 981,156 -0.03(-0.35%)
Oct 06, 2021 9.161 9.406 8.904 9.393 1,400,059 +0.07(+0.80%)
Oct 05, 2021 9.236 9.385 9.169 9.319 1,841,148 -0.04(-0.44%)
Oct 04, 2021 9.568 9.676 9.302 9.360 885,434 -0.23(-2.42%)
Oct 01, 2021 9.402 9.717 9.393 9.593 1,555,499 +0.29(+3.12%)
Sep 30, 2021 9.476 9.476 9.261 9.302 1,274,479 -0.14(-1.49%)
Sep 29, 2021 9.427 9.489 9.178 9.443 1,292,510 +0.13(+1.43%)
Sep 28, 2021 9.460 9.617 9.261 9.310 1,301,761 -0.25(-2.60%)
Sep 27, 2021 9.427 9.841 9.427 9.559 1,146,277 +0.18(+1.95%)
Sep 24, 2021 9.402 9.501 9.302 9.377 714,912 -0.07(-0.79%)
Sep 23, 2021 9.335 9.526 9.261 9.451 865,179 +0.17(+1.88%)
Sep 22, 2021 9.120 9.369 9.120 9.277 1,464,446 +0.29(+3.23%)
Sep 21, 2021 8.954 9.136 8.871 8.987 781,141 +0.11(+1.21%)
Sep 20, 2021 8.788 9.095 8.671 8.879 1,585,895 -0.13(-1.47%)
Sep 17, 2021 9.045 9.095 8.846 9.012 3,637,779 +0.02(+0.28%)
Sep 16, 2021 8.979 9.099 8.912 8.987 1,113,387 +0.01(+0.09%)
Sep 15, 2021 9.095 9.095 8.829 8.979 1,332,313 -0.07(-0.83%)
Sep 14, 2021 9.327 9.327 8.995 9.053 909,926 -0.23(-2.50%)
Sep 13, 2021 8.954 9.310 8.771 9.286 1,304,855 +0.49(+5.57%)
Sep 10, 2021 9.136 9.136 8.771 8.796 956,937 -0.24(-2.66%)
Sep 09, 2021 9.003 9.227 8.920 9.037 1,122,834 -0.05(-0.55%)
Sep 08, 2021 9.294 9.369 8.995 9.086 1,242,919 -0.23(-2.49%)
Sep 07, 2021 9.335 9.468 9.161 9.319 603,204 -0.06(-0.62%)
Sep 03, 2021 9.451 9.493 9.240 9.377 865,821 -0.09(-0.96%)
Sep 02, 2021 9.460 9.651 9.369 9.468 794,571 +0.06(+0.62%)
Sep 01, 2021 9.518 9.642 9.302 9.410 1,097,956 -0.07(-0.79%)
Aug 31, 2021 9.310 9.534 9.215 9.485 1,521,809 +0.10(+1.06%)
Aug 30, 2021 9.601 9.626 9.302 9.385 882,569 -0.21(-2.16%)
Aug 27, 2021 9.236 9.655 9.194 9.593 1,068,197 +0.40(+4.33%)
Aug 26, 2021 9.335 9.476 9.178 9.194 587,691 -0.19(-2.03%)
Aug 25, 2021 9.319 9.543 9.203 9.385 1,961,693 +0.08(+0.89%)
Aug 24, 2021 9.103 9.360 9.103 9.302 741,438 +0.24(+2.66%)
Aug 23, 2021 8.970 9.132 8.962 9.061 810,497 +0.13(+1.49%)
Aug 20, 2021 8.688 8.937 8.564 8.929 831,407 +0.17(+1.89%)
Aug 19, 2021 9.053 9.053 8.620 8.763 1,151,307 -0.16(-1.77%)
Aug 18, 2021 8.854 9.111 8.763 8.920 853,505 +0.01(+0.09%)
Aug 17, 2021 8.933 9.073 8.742 8.912 972,968 -0.24(-2.63%)
Aug 16, 2021 9.369 9.393 9.128 9.153 718,548 -0.25(-2.65%)
Aug 13, 2021 9.543 9.543 9.277 9.402 1,415,605 -0.15(-1.56%)
Aug 12, 2021 9.800 9.875 9.460 9.551 1,526,668 -0.30(-3.03%)
Aug 11, 2021 9.626 9.941 9.510 9.850 1,184,663 +0.26(+2.68%)
Aug 10, 2021 9.709 9.841 9.522 9.593 1,370,608 +0.17(+1.76%)
Aug 09, 2021 9.559 9.783 9.356 9.427 1,476,606 -0.46(-4.70%)
Aug 06, 2021 9.734 10.07 9.468 9.891 1,844,153 +0.57(+6.14%)
Aug 05, 2021 8.920 9.348 8.920 9.319 2,256,748 +0.43(+4.86%)
Aug 04, 2021 8.924 9.161 8.742 8.887 1,816,562 -0.36(-3.86%)
Aug 03, 2021 9.211 9.302 8.829 9.244 2,204,338 +0.02(+0.27%)
Aug 02, 2021 9.286 9.651 9.161 9.219 1,232,090 -0.02(-0.18%)
Jul 30, 2021 9.360 9.576 9.198 9.236 2,398,405 -0.19(-2.02%)
Jul 29, 2021 9.468 9.688 9.414 9.427 760,752 +0.03(+0.35%)
Jul 28, 2021 9.393 9.543 9.161 9.393 1,080,234 +0.05(+0.53%)
Jul 27, 2021 9.393 9.493 9.227 9.344 1,045,640 -0.17(-1.83%)
Jul 26, 2021 9.410 9.584 9.344 9.518 1,469,463 +0.07(+0.70%)
Jul 23, 2021 9.676 9.858 9.385 9.451 2,721,045 -0.13(-1.39%)
Jul 22, 2021 9.742 9.742 9.438 9.584 807,047 -0.25(-2.53%)
Jul 21, 2021 9.452 9.982 9.452 9.833 966,080 +0.44(+4.68%)
Jul 20, 2021 9.029 9.717 8.938 9.394 2,361,773 +0.32(+3.56%)
Jul 19, 2021 9.452 9.452 8.863 9.070 2,618,850 -0.65(-6.66%)
Jul 16, 2021 10.07 10.19 9.675 9.717 1,493,868 -0.24(-2.41%)
Jul 15, 2021 9.908 10.07 9.825 9.957 1,981,041 -0.04(-0.41%)
Jul 14, 2021 10.07 10.28 9.899 9.999 1,304,695 -0.01(-0.08%)
Jul 13, 2021 10.35 10.35 9.891 10.01 1,761,748 -0.45(-4.28%)
Jul 12, 2021 10.24 10.48 10.16 10.45 816,810 +0.10(+0.96%)
Jul 09, 2021 10.16 10.40 10.07 10.36 1,602,229 +0.40(+4.00%)
Jul 08, 2021 9.891 10.07 9.593 9.957 2,406,413 -0.13(-1.31%)
Jul 07, 2021 10.21 10.36 9.916 10.09 1,624,354 -0.22(-2.17%)
Jul 06, 2021 10.43 10.51 10.10 10.31 2,133,638 -0.16(-1.50%)
Jul 02, 2021 10.63 10.65 10.43 10.47 918,728 -0.15(-1.40%)
Jul 01, 2021 10.51 10.79 10.50 10.62 1,137,073 +0.17(+1.67%)
Jun 30, 2021 10.29 10.62 10.26 10.45 1,432,643 +0.07(+0.64%)
Jun 29, 2021 10.72 10.72 10.33 10.38 779,811 -0.13(-1.26%)
Jun 28, 2021 10.79 10.94 10.35 10.51 1,815,437 -0.44(-4.01%)
Jun 25, 2021 11.13 11.16 10.94 10.95 2,292,820 -0.17(-1.49%)
Jun 24, 2021 11.06 11.19 10.81 11.12 1,704,662 +0.11(+0.98%)
Jun 23, 2021 11.17 11.41 10.98 11.01 1,730,436 -0.16(-1.41%)
Jun 22, 2021 11.25 11.34 11.04 11.17 1,456,160 -0.13(-1.17%)
Jun 21, 2021 11.16 11.35 10.98 11.30 1,233,068 +0.27(+2.40%)
Jun 18, 2021 11.23 11.35 11.03 11.04 2,669,708 -0.41(-3.62%)
Jun 17, 2021 11.56 11.66 11.33 11.45 1,701,823 -0.11(-0.93%)
Jun 16, 2021 11.55 11.71 11.44 11.56 1,774,418 -0.02(-0.14%)
Jun 15, 2021 11.38 11.67 11.31 11.57 1,481,962 +0.16(+1.38%)
Jun 14, 2021 11.69 11.81 11.25 11.42 1,486,426 -0.17(-1.43%)
Jun 11, 2021 11.45 11.59 11.35 11.58 1,258,578 +0.13(+1.16%)
Jun 10, 2021 12.05 12.05 11.37 11.45 2,086,677 -0.43(-3.63%)
Jun 09, 2021 12.32 12.41 11.68 11.88 3,164,643 -0.41(-3.37%)
Jun 08, 2021 12.27 12.76 11.96 12.30 5,612,948 +0.18(+1.51%)
Jun 07, 2021 10.32 12.20 10.32 12.11 5,520,345 +1.78(+17.26%)
Jun 04, 2021 10.48 10.55 10.31 10.33 2,564,959 -0.07(-0.72%)
Jun 03, 2021 10.65 10.78 10.36 10.41 43,482,548 -0.37(-3.46%)
Jun 02, 2021 10.74 10.96 10.69 10.78 4,897,084 +0.14(+1.32%)
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.