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

Service Properties Trust (NQ: SVC )

5.980 -0.160 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 8.560 8.771 8.508 8.745 1,574,399 +0.28(+3.32%)
Mar 30, 2023 8.560 8.596 8.359 8.464 858,353 +0.07(+0.84%)
Mar 29, 2023 8.086 8.429 7.990 8.394 1,314,443 +0.40(+5.05%)
Mar 28, 2023 8.113 8.279 7.955 7.990 897,056 -0.20(-2.47%)
Mar 27, 2023 8.113 8.271 8.029 8.192 893,373 +0.17(+2.08%)
Mar 24, 2023 7.823 8.034 7.612 8.025 1,475,636 +0.11(+1.44%)
Mar 23, 2023 7.999 8.262 7.832 7.911 1,255,671 -0.03(-0.33%)
Mar 22, 2023 8.297 8.385 7.937 7.937 1,547,003 -0.44(-5.24%)
Mar 21, 2023 8.683 8.824 8.350 8.376 2,370,528 -0.14(-1.65%)
Mar 20, 2023 8.508 8.727 8.477 8.517 1,399,754 +0.10(+1.15%)
Mar 17, 2023 8.771 8.780 8.279 8.420 6,068,896 -0.55(-6.16%)
Mar 16, 2023 8.780 9.078 8.574 8.973 1,370,621 +0.01(+0.10%)
Mar 15, 2023 8.683 8.982 8.587 8.964 1,435,498 -0.11(-1.16%)
Mar 14, 2023 9.263 9.482 8.969 9.070 1,613,847 +0.26(+2.99%)
Mar 13, 2023 8.798 8.973 8.639 8.806 1,868,617 -0.25(-2.72%)
Mar 10, 2023 9.175 9.447 8.964 9.052 1,763,507 -0.20(-2.18%)
Mar 09, 2023 9.930 9.930 9.197 9.254 1,063,224 -0.63(-6.39%)
Mar 08, 2023 9.983 9.992 9.649 9.886 1,153,195 -0.04(-0.44%)
Mar 07, 2023 9.939 10.06 9.838 9.930 1,368,055 +0.04(+0.35%)
Mar 06, 2023 9.965 10.15 9.807 9.895 1,679,456 -0.01(-0.09%)
Mar 03, 2023 9.772 9.930 9.719 9.904 1,378,918 +0.28(+2.92%)
Mar 02, 2023 9.395 9.711 9.307 9.623 1,351,623 +0.14(+1.48%)
Mar 01, 2023 9.675 9.825 9.274 9.482 1,940,894 -0.16(-1.64%)
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%)
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.