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

Service Properties Trust (NQ: SVC )

6.000 -0.130 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
Feb 01, 2024 7.507 7.599 7.396 7.594 776,720 +0.12(+1.55%)
Jan 31, 2024 7.672 7.710 7.478 7.478 1,105,407 -0.18(-2.40%)
Jan 30, 2024 7.662 7.749 7.638 7.662 571,782 -0.04(-0.50%)
Jan 29, 2024 7.623 7.720 7.507 7.701 809,287 +0.03(+0.38%)
Jan 26, 2024 7.623 7.691 7.604 7.672 765,453 +0.12(+1.54%)
Jan 25, 2024 7.565 7.594 7.459 7.556 704,447 +0.15(+1.96%)
Jan 24, 2024 7.633 7.652 7.391 7.410 805,277 -0.12(-1.54%)
Jan 23, 2024 7.826 7.856 7.517 7.527 857,386 -0.20(-2.63%)
Jan 22, 2024 7.739 7.870 7.710 7.730 926,001 +0.03(+0.38%)
Jan 19, 2024 7.604 7.710 7.478 7.701 784,978 +0.11(+1.40%)
Jan 18, 2024 7.547 7.604 7.481 7.594 906,843 +0.11(+1.51%)
Jan 17, 2024 7.557 7.641 7.396 7.481 962,435 -0.18(-2.34%)
Jan 16, 2024 7.641 7.689 7.585 7.660 648,759 -0.03(-0.37%)
Jan 12, 2024 7.858 7.858 7.660 7.689 729,842 -0.03(-0.37%)
Jan 11, 2024 7.755 7.755 7.556 7.717 752,505 -0.08(-0.97%)
Jan 10, 2024 7.774 7.811 7.717 7.792 481,596 +0.03(+0.36%)
Jan 09, 2024 7.792 7.802 7.698 7.764 655,732 -0.14(-1.79%)
Jan 08, 2024 7.849 7.943 7.811 7.906 567,030 +0.07(+0.84%)
Jan 05, 2024 7.792 7.939 7.656 7.840 798,591 -0.03(-0.36%)
Jan 04, 2024 7.924 7.967 7.838 7.868 749,415 -0.03(-0.36%)
Jan 03, 2024 7.972 8.075 7.858 7.896 887,341 -0.16(-1.99%)
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.