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

Service Properties Trust (NQ: SVC )

6.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 9.684 9.948 9.596 9.640 2,716,664 -0.03(-0.27%)
Feb 27, 2023 9.263 9.755 9.263 9.667 1,461,580 +0.32(+3.38%)
Feb 24, 2023 9.175 9.375 9.078 9.351 1,056,269 +0.00(+0.00%)
Feb 23, 2023 9.289 9.438 9.105 9.351 1,679,223 +0.14(+1.53%)
Feb 22, 2023 9.280 9.359 9.144 9.210 1,452,859 +0.02(+0.19%)
Feb 21, 2023 9.280 9.289 8.806 9.193 1,452,269 -0.12(-1.32%)
Feb 17, 2023 9.342 9.798 9.166 9.316 2,916,052 +0.08(+0.86%)
Feb 16, 2023 8.701 9.718 8.692 9.236 5,476,807 +1.67(+22.04%)
Feb 15, 2023 7.401 7.621 7.322 7.568 617,319 +0.08(+1.06%)
Feb 14, 2023 7.437 7.586 7.340 7.489 744,949 +0.01(+0.12%)
Feb 13, 2023 7.270 7.494 7.217 7.481 564,690 +0.18(+2.53%)
Feb 10, 2023 7.445 7.445 7.208 7.296 564,320 -0.17(-2.24%)
Feb 09, 2023 7.524 7.568 7.406 7.463 566,608 -0.01(-0.12%)
Feb 08, 2023 7.516 7.612 7.419 7.472 467,263 -0.15(-1.96%)
Feb 07, 2023 7.498 7.691 7.428 7.621 700,508 +0.08(+1.05%)
Feb 06, 2023 7.595 7.691 7.410 7.542 651,851 -0.18(-2.28%)
Feb 03, 2023 7.612 7.744 7.560 7.718 976,839 -0.03(-0.34%)
Feb 02, 2023 7.902 7.981 7.581 7.744 1,158,135 +0.02(+0.23%)
Feb 01, 2023 7.770 7.840 7.507 7.726 1,512,127 -0.10(-1.23%)
Jan 31, 2023 7.603 7.827 7.595 7.823 1,204,786 +0.26(+3.48%)
Jan 30, 2023 7.577 7.608 7.507 7.560 445,067 -0.04(-0.58%)
Jan 27, 2023 7.542 7.667 7.516 7.603 467,664 +0.09(+1.17%)
Jan 26, 2023 7.463 7.551 7.305 7.516 521,715 +0.11(+1.54%)
Jan 25, 2023 7.200 7.415 7.121 7.401 815,282 +0.15(+2.06%)
Jan 24, 2023 7.261 7.279 7.134 7.252 712,109 -0.02(-0.24%)
Jan 23, 2023 7.147 7.344 7.116 7.270 916,980 +0.14(+1.97%)
Jan 20, 2023 6.963 7.129 6.809 7.129 804,770 +0.22(+3.18%)
Jan 19, 2023 6.858 6.970 6.833 6.910 815,886 -0.08(-1.10%)
Jan 18, 2023 7.132 7.184 6.974 6.987 807,245 -0.11(-1.57%)
Jan 17, 2023 7.013 7.111 6.948 7.098 765,664 +0.14(+1.97%)
Jan 13, 2023 6.910 7.034 6.884 6.961 551,019 -0.06(-0.85%)
Jan 12, 2023 6.944 7.081 6.871 7.021 874,244 +0.17(+2.50%)
Jan 11, 2023 6.730 6.901 6.721 6.850 1,326,747 +0.20(+2.96%)
Jan 10, 2023 6.473 6.653 6.409 6.653 1,109,196 +0.18(+2.78%)
Jan 09, 2023 6.490 6.529 6.413 6.473 865,939 +0.07(+1.07%)
Jan 06, 2023 6.251 6.439 6.233 6.405 1,002,548 +0.21(+3.46%)
Jan 05, 2023 6.293 6.293 6.079 6.191 963,703 -0.10(-1.63%)
Jan 04, 2023 6.216 6.430 6.199 6.293 1,579,967 +0.17(+2.80%)
Jan 03, 2023 6.405 6.516 6.096 6.122 932,513 -0.12(-1.92%)
Dec 30, 2022 6.276 6.302 6.148 6.242 929,798 -0.03(-0.41%)
Dec 29, 2022 6.054 6.293 6.036 6.268 1,156,073 +0.22(+3.68%)
Dec 28, 2022 6.173 6.191 5.994 6.045 1,124,514 -0.09(-1.40%)
Dec 27, 2022 6.199 6.242 6.071 6.131 626,160 -0.07(-1.10%)
Dec 23, 2022 6.105 6.199 6.045 6.199 622,945 +0.09(+1.54%)
Dec 22, 2022 6.028 6.114 5.917 6.105 1,596,464 -0.03(-0.42%)
Dec 21, 2022 6.336 6.336 6.084 6.131 1,327,495 -0.13(-2.05%)
Dec 20, 2022 6.191 6.315 6.135 6.259 905,146 +0.05(+0.83%)
Dec 19, 2022 6.362 6.413 6.139 6.208 1,056,553 -0.15(-2.42%)
Dec 16, 2022 6.293 6.430 6.173 6.362 4,954,164 -0.12(-1.85%)
Dec 15, 2022 6.593 6.627 6.430 6.482 1,109,114 -0.21(-3.20%)
Dec 14, 2022 6.781 6.918 6.640 6.696 1,384,313 -0.10(-1.51%)
Dec 13, 2022 6.850 7.047 6.734 6.799 2,731,387 -0.03(-0.38%)
Dec 12, 2022 6.730 6.824 6.653 6.824 1,777,560 +0.10(+1.53%)
Dec 09, 2022 6.482 6.756 6.456 6.721 1,969,770 +0.18(+2.75%)
Dec 08, 2022 6.336 6.576 6.336 6.542 1,239,735 +0.25(+3.95%)
Dec 07, 2022 6.336 6.499 6.285 6.293 835,386 -0.05(-0.81%)
Dec 06, 2022 6.379 6.439 6.302 6.345 855,027 -0.02(-0.27%)
Dec 05, 2022 6.584 6.619 6.353 6.362 1,108,160 -0.30(-4.50%)
Dec 02, 2022 6.576 6.709 6.542 6.662 1,142,360 -0.07(-1.02%)
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.