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

Service Properties Trust (NQ: SVC )

6.035 +0.035 (+0.58%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 2, 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 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%)
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.