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

Service Properties Trust (NQ: SVC )

6.140 +0.040 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.950 5.969 5.893 5.940 1,238,086 +0.04(+0.66%)
Apr 17, 2024 6.163 6.192 5.892 5.901 898,623 -0.22(-3.63%)
Apr 16, 2024 6.230 6.230 6.104 6.124 1,197,179 -0.11(-1.71%)
Apr 15, 2024 6.279 6.332 6.201 6.230 800,490 -0.04(-0.62%)
Apr 12, 2024 6.298 6.356 6.211 6.269 812,092 -0.06(-0.92%)
Apr 11, 2024 6.288 6.366 6.196 6.327 948,505 +0.09(+1.40%)
Apr 10, 2024 6.404 6.414 6.201 6.240 954,119 -0.32(-4.87%)
Apr 09, 2024 6.520 6.627 6.477 6.559 820,234 +0.05(+0.74%)
Apr 08, 2024 6.404 6.559 6.370 6.511 659,927 +0.13(+1.97%)
Apr 05, 2024 6.298 6.433 6.269 6.385 1,026,616 +0.09(+1.38%)
Apr 04, 2024 6.366 6.501 6.279 6.298 1,030,627 -0.02(-0.31%)
Apr 03, 2024 6.375 6.385 6.279 6.317 897,291 -0.07(-1.06%)
Apr 02, 2024 6.453 6.453 6.341 6.385 1,187,139 -0.15(-2.22%)
Apr 01, 2024 6.608 6.608 6.448 6.530 710,148 -0.03(-0.44%)
Mar 28, 2024 6.520 6.617 6.477 6.559 938,397 +0.06(+0.89%)
Mar 27, 2024 6.395 6.549 6.395 6.501 997,522 +0.19(+3.07%)
Mar 26, 2024 6.366 6.370 6.221 6.308 993,096 -0.01(-0.15%)
Mar 25, 2024 6.404 6.491 6.317 6.317 694,487 -0.05(-0.76%)
Mar 22, 2024 6.617 6.617 6.361 6.366 1,050,299 -0.24(-3.66%)
Mar 21, 2024 6.472 6.617 6.472 6.608 1,021,200 +0.14(+2.09%)
Mar 20, 2024 6.337 6.525 6.317 6.472 746,287 +0.11(+1.67%)
Mar 19, 2024 6.230 6.414 6.201 6.366 1,090,762 +0.12(+1.86%)
Mar 18, 2024 6.269 6.346 6.163 6.250 974,010 -0.05(-0.77%)
Mar 15, 2024 6.163 6.409 6.163 6.298 9,651,935 +0.12(+1.88%)
Mar 14, 2024 6.288 6.337 6.107 6.182 1,273,000 -0.08(-1.24%)
Mar 13, 2024 6.163 6.366 6.143 6.259 1,180,347 +0.09(+1.41%)
Mar 12, 2024 6.221 6.259 6.119 6.172 1,267,022 -0.04(-0.62%)
Mar 11, 2024 6.375 6.433 6.201 6.211 1,849,403 -0.16(-2.58%)
Mar 08, 2024 6.279 6.395 6.192 6.375 1,258,468 +0.17(+2.81%)
Mar 07, 2024 6.308 6.385 6.172 6.201 1,351,198 -0.08(-1.23%)
Mar 06, 2024 6.279 6.453 6.211 6.279 1,033,893 +0.09(+1.41%)
Mar 05, 2024 6.259 6.392 6.172 6.192 1,366,898 -0.11(-1.69%)
Mar 04, 2024 6.453 6.569 6.279 6.298 1,985,007 -0.20(-3.13%)
Mar 01, 2024 6.579 6.714 6.404 6.501 1,118,297 -0.08(-1.18%)
Feb 29, 2024 7.478 7.478 6.530 6.579 1,915,676 -0.81(-10.99%)
Feb 28, 2024 7.130 7.415 7.101 7.391 1,104,214 +0.16(+2.28%)
Feb 27, 2024 7.265 7.314 7.178 7.227 1,196,616 +0.05(+0.67%)
Feb 26, 2024 7.304 7.348 7.169 7.178 630,293 -0.17(-2.37%)
Feb 23, 2024 7.430 7.449 7.348 7.352 535,118 -0.06(-0.78%)
Feb 22, 2024 7.372 7.430 7.265 7.410 685,003 +0.03(+0.39%)
Feb 21, 2024 7.352 7.430 7.315 7.381 482,294 +0.00(+0.00%)
Feb 20, 2024 7.410 7.444 7.285 7.381 593,579 -0.12(-1.55%)
Feb 16, 2024 7.478 7.546 7.352 7.498 659,242 -0.07(-0.90%)
Feb 15, 2024 7.304 7.565 7.294 7.565 826,746 +0.35(+4.83%)
Feb 14, 2024 7.207 7.304 7.125 7.217 669,205 +0.09(+1.22%)
Feb 13, 2024 7.314 7.323 7.062 7.130 1,073,781 -0.43(-5.63%)
Feb 12, 2024 7.536 7.638 7.536 7.556 794,438 +0.05(+0.64%)
Feb 09, 2024 7.469 7.517 7.352 7.507 599,963 +0.04(+0.52%)
Feb 08, 2024 7.256 7.469 7.236 7.469 591,801 +0.20(+2.80%)
Feb 07, 2024 7.401 7.401 7.261 7.265 400,253 -0.11(-1.44%)
Feb 06, 2024 7.304 7.381 7.236 7.372 390,793 +0.06(+0.79%)
Feb 05, 2024 7.323 7.381 7.222 7.314 678,186 -0.15(-2.07%)
Feb 02, 2024 7.478 7.512 7.367 7.469 711,421 -0.13(-1.66%)
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.