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

Service Properties Trust (NQ: SVC )

6.275 -0.055 (-0.87%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 25, 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 (%)
Jun 30, 2023 7.923 7.923 7.717 7.797 1,410,500 +0.00(+0.00%)
Jun 29, 2023 7.510 7.811 7.510 7.797 652,788 +0.24(+3.21%)
Jun 28, 2023 7.726 7.726 7.519 7.555 894,824 -0.17(-2.21%)
Jun 27, 2023 7.672 7.788 7.537 7.726 711,855 +0.07(+0.94%)
Jun 26, 2023 7.420 7.743 7.385 7.654 788,660 +0.24(+3.27%)
Jun 23, 2023 7.528 7.582 7.394 7.411 1,813,077 -0.22(-2.94%)
Jun 22, 2023 7.726 7.739 7.573 7.636 702,480 -0.08(-1.05%)
Jun 21, 2023 7.752 7.797 7.564 7.717 760,460 -0.08(-1.04%)
Jun 20, 2023 7.905 7.905 7.734 7.797 888,875 -0.12(-1.47%)
Jun 16, 2023 7.941 7.950 7.806 7.914 2,806,672 -0.01(-0.11%)
Jun 15, 2023 7.905 7.941 7.761 7.923 938,728 -0.03(-0.34%)
Jun 14, 2023 8.102 8.142 7.856 7.950 1,036,041 -0.09(-1.12%)
Jun 13, 2023 8.004 8.129 7.968 8.040 1,142,773 +0.05(+0.67%)
Jun 12, 2023 8.049 8.219 7.891 7.986 765,670 -0.03(-0.34%)
Jun 09, 2023 8.192 8.192 7.995 8.013 599,096 -0.18(-2.19%)
Jun 08, 2023 8.057 8.219 7.945 8.192 833,313 +0.06(+0.77%)
Jun 07, 2023 8.192 8.336 8.075 8.129 1,343,490 +0.03(+0.33%)
Jun 06, 2023 7.663 8.246 7.645 8.102 1,881,260 +0.46(+5.99%)
Jun 05, 2023 7.851 7.860 7.591 7.645 778,678 -0.28(-3.51%)
Jun 02, 2023 7.663 7.950 7.649 7.923 1,111,815 +0.42(+5.62%)
Jun 01, 2023 7.376 7.559 7.331 7.501 659,672 +0.13(+1.83%)
May 31, 2023 7.438 7.492 7.178 7.367 978,230 -0.10(-1.32%)
May 30, 2023 7.447 7.573 7.326 7.465 769,676 +0.07(+0.97%)
May 26, 2023 7.205 7.402 7.196 7.394 747,611 +0.19(+2.62%)
May 25, 2023 7.223 7.304 7.156 7.205 989,927 -0.01(-0.12%)
May 24, 2023 7.223 7.326 7.142 7.214 946,129 -0.06(-0.86%)
May 23, 2023 7.223 7.447 7.196 7.277 1,008,900 +0.07(+1.00%)
May 22, 2023 7.259 7.277 7.120 7.205 775,341 -0.02(-0.25%)
May 19, 2023 7.385 7.434 7.178 7.223 1,132,706 -0.05(-0.74%)
May 18, 2023 7.277 7.474 7.201 7.277 1,022,294 -0.08(-1.10%)
May 17, 2023 7.340 7.519 7.259 7.358 906,447 +0.08(+1.11%)
May 16, 2023 7.268 7.385 7.205 7.277 705,258 -0.04(-0.61%)
May 15, 2023 7.376 7.492 7.304 7.322 962,877 -0.03(-0.43%)
May 12, 2023 7.277 7.376 7.160 7.353 760,300 +0.09(+1.17%)
May 11, 2023 7.223 7.402 7.187 7.268 1,140,064 -0.04(-0.49%)
May 10, 2023 7.708 7.741 7.106 7.304 3,259,586 -0.26(-3.44%)
May 09, 2023 8.291 8.309 7.537 7.564 1,537,864 -0.44(-5.44%)
May 08, 2023 8.111 8.156 7.914 7.999 938,216 -0.11(-1.38%)
May 05, 2023 7.986 8.206 7.896 8.111 1,300,540 +0.32(+4.15%)
May 04, 2023 7.806 7.887 7.591 7.788 805,374 -0.02(-0.23%)
May 03, 2023 7.887 8.075 7.802 7.806 1,034,739 -0.01(-0.11%)
May 02, 2023 7.950 7.959 7.645 7.815 903,218 -0.18(-2.24%)
May 01, 2023 7.923 8.228 7.923 7.995 1,017,326 +0.13(+1.60%)
Apr 28, 2023 7.663 7.887 7.663 7.869 1,144,930 +0.19(+2.45%)
Apr 27, 2023 7.699 7.761 7.559 7.681 1,193,633 +0.01(+0.12%)
Apr 26, 2023 7.869 8.004 7.609 7.672 1,251,773 -0.20(-2.51%)
Apr 25, 2023 8.201 8.201 7.842 7.869 870,012 -0.38(-4.57%)
Apr 24, 2023 8.264 8.309 8.147 8.246 683,107 +0.02(+0.22%)
Apr 21, 2023 8.156 8.264 8.120 8.228 998,572 +0.05(+0.66%)
Apr 20, 2023 8.315 8.323 8.108 8.174 974,582 -0.18(-2.21%)
Apr 19, 2023 8.350 8.402 8.231 8.359 772,919 -0.04(-0.42%)
Apr 18, 2023 8.481 8.499 8.359 8.394 946,068 -0.07(-0.83%)
Apr 17, 2023 8.359 8.499 8.315 8.464 1,241,561 +0.13(+1.58%)
Apr 14, 2023 8.622 8.657 8.192 8.332 1,307,124 -0.18(-2.06%)
Apr 13, 2023 8.359 8.547 8.288 8.508 1,155,545 +0.21(+2.54%)
Apr 12, 2023 8.648 8.666 8.266 8.297 915,861 -0.19(-2.28%)
Apr 11, 2023 8.552 8.578 8.429 8.490 1,172,522 -0.02(-0.21%)
Apr 10, 2023 8.543 8.639 8.389 8.508 1,989,023 -0.04(-0.41%)
Apr 06, 2023 8.455 8.556 8.354 8.543 814,743 +0.14(+1.67%)
Apr 05, 2023 8.446 8.525 8.376 8.402 853,419 -0.17(-1.95%)
Apr 04, 2023 8.806 8.837 8.455 8.569 1,190,313 -0.13(-1.51%)
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.