Skip to main content

Service Properties Trust (NQ: SVC )

4.650 +0.040 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.464 5.575 5.169 5.384 4,775,364 -0.23(-4.12%)
May 28, 2020 5.847 5.910 5.472 5.615 2,426,752 -0.15(-2.63%)
May 27, 2020 5.631 5.799 5.368 5.767 5,092,338 +0.42(+7.91%)
May 26, 2020 5.352 5.544 5.272 5.344 4,030,632 +0.29(+5.68%)
May 22, 2020 5.137 5.256 4.786 5.057 4,748,785 -0.17(-3.21%)
May 21, 2020 5.001 5.296 4.921 5.225 2,937,804 +0.18(+3.64%)
May 20, 2020 4.921 5.073 4.842 5.041 3,059,643 +0.26(+5.51%)
May 19, 2020 4.554 4.969 4.371 4.778 3,598,488 +0.15(+3.28%)
May 18, 2020 4.148 4.682 4.148 4.626 5,039,459 +0.79(+20.58%)
May 15, 2020 3.916 4.004 3.733 3.837 5,291,890 -0.22(-5.41%)
May 14, 2020 3.717 4.100 3.478 4.056 3,477,080 +0.27(+7.05%)
May 13, 2020 4.212 4.227 3.733 3.789 5,075,967 -0.41(-9.87%)
May 12, 2020 4.746 4.834 4.180 4.204 3,507,017 -0.51(-10.83%)
May 11, 2020 5.113 5.177 4.674 4.714 2,700,035 -0.49(-9.36%)
May 08, 2020 5.097 5.256 5.049 5.201 2,667,132 +0.21(+4.15%)
May 07, 2020 4.786 5.065 4.730 4.993 4,958,080 +0.33(+7.01%)
May 06, 2020 4.778 4.937 4.503 4.666 4,563,314 -0.08(-1.68%)
May 05, 2020 5.153 5.280 4.746 4.746 2,804,750 -0.22(-4.34%)
May 04, 2020 4.802 5.057 4.626 4.961 2,674,213 +0.08(+1.63%)
May 01, 2020 5.248 5.432 4.786 4.882 2,799,022 -0.65(-11.69%)
Apr 30, 2020 5.376 5.719 5.009 5.528 3,473,019 -0.09(-1.56%)
Apr 29, 2020 5.304 5.759 5.288 5.615 3,990,945 +0.57(+11.39%)
Apr 28, 2020 5.129 5.296 4.762 5.041 3,850,901 +0.22(+4.46%)
Apr 27, 2020 4.539 4.929 4.371 4.826 5,630,750 +0.30(+6.51%)
Apr 24, 2020 4.578 4.706 4.227 4.531 1,846,833 -0.03(-0.70%)
Apr 23, 2020 4.491 4.722 4.435 4.562 5,068,899 +0.12(+2.69%)
Apr 22, 2020 4.714 4.842 4.347 4.443 4,512,315 -0.12(-2.62%)
Apr 21, 2020 4.363 4.618 4.259 4.562 6,153,251 +0.06(+1.42%)
Apr 20, 2020 4.586 4.690 4.363 4.499 2,406,821 -0.18(-3.75%)
Apr 17, 2020 4.714 4.841 4.510 4.674 2,603,491 +0.47(+11.17%)
Apr 16, 2020 4.531 4.650 4.188 4.204 1,924,616 -0.33(-7.37%)
Apr 15, 2020 4.467 4.650 4.228 4.539 2,584,635 -0.17(-3.55%)
Apr 14, 2020 5.009 5.096 4.380 4.706 3,978,403 -0.07(-1.50%)
Apr 13, 2020 5.255 5.295 4.682 4.778 3,570,258 -0.49(-9.23%)
Apr 09, 2020 4.778 6.123 4.762 5.263 5,929,722 +0.73(+16.17%)
Apr 08, 2020 4.595 4.690 4.403 4.531 2,920,792 +0.08(+1.79%)
Apr 07, 2020 4.125 4.751 4.109 4.451 4,607,125 +0.68(+17.93%)
Apr 06, 2020 3.973 4.324 3.631 3.774 3,699,004 +0.05(+1.28%)
Apr 03, 2020 3.591 3.798 3.344 3.727 2,949,477 +0.07(+1.96%)
Apr 02, 2020 4.109 4.380 3.504 3.655 3,059,265 -0.53(-12.74%)
Apr 01, 2020 4.029 4.284 3.743 4.188 3,680,127 -0.11(-2.59%)
Mar 31, 2020 4.778 4.857 4.029 4.300 4,895,286 -0.33(-7.06%)
Mar 30, 2020 4.730 4.929 4.172 4.626 4,469,300 -0.94(-16.88%)
Mar 27, 2020 5.311 5.757 4.857 5.566 3,001,092 +0.14(+2.49%)
Mar 26, 2020 4.778 6.187 4.658 5.431 5,528,738 +0.83(+17.99%)
Mar 25, 2020 4.125 5.224 4.109 4.602 4,878,811 +0.47(+11.37%)
Mar 24, 2020 3.981 4.308 3.918 4.133 3,991,436 +0.54(+15.08%)
Mar 23, 2020 4.642 4.642 3.344 3.591 3,502,759 -0.49(-12.09%)
Mar 20, 2020 5.343 5.558 3.790 4.085 5,578,965 -0.92(-18.31%)
Mar 19, 2020 3.432 5.224 2.859 5.001 5,432,655 +1.68(+50.60%)
Mar 18, 2020 4.372 4.403 2.986 3.320 4,725,891 -1.27(-27.60%)
Mar 17, 2020 5.590 5.606 4.292 4.587 4,246,656 -0.78(-14.54%)
Mar 16, 2020 6.235 6.362 5.287 5.367 3,906,252 -1.56(-22.53%)
Mar 13, 2020 7.867 8.003 6.263 6.928 5,383,053 -0.47(-6.35%)
Mar 12, 2020 8.528 8.711 6.999 7.397 4,715,728 -1.96(-20.94%)
Mar 11, 2020 10.46 10.75 9.277 9.356 2,632,672 -1.39(-12.90%)
Mar 10, 2020 11.37 11.92 10.08 10.74 2,731,257 +0.10(+0.90%)
Mar 09, 2020 12.33 12.40 10.62 10.65 2,079,544 -2.55(-19.31%)
Mar 06, 2020 12.34 13.35 12.19 13.19 2,052,427 +0.46(+3.63%)
Mar 05, 2020 13.58 13.62 12.54 12.73 2,184,759 -1.20(-8.63%)
Mar 04, 2020 13.89 14.06 13.58 13.93 1,717,112 +0.31(+2.28%)
Mar 03, 2020 14.53 14.84 13.56 13.62 2,420,419 -0.85(-5.89%)
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.