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

Service Properties Trust (NQ: SVC )

4.900 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2021 9.766 9.766 9.461 9.493 1,748,437 -0.22(-2.31%)
Mar 30, 2021 9.621 9.806 9.581 9.718 781,430 +0.18(+1.85%)
Mar 29, 2021 9.693 9.998 9.453 9.541 1,017,236 -0.37(-3.72%)
Mar 26, 2021 9.998 10.06 9.746 9.910 809,665 +0.03(+0.32%)
Mar 25, 2021 9.349 9.926 9.213 9.878 1,415,141 +0.38(+3.96%)
Mar 24, 2021 9.790 10.16 9.489 9.501 1,231,507 -0.10(-1.08%)
Mar 23, 2021 9.934 10.05 9.517 9.605 1,212,296 -0.49(-4.84%)
Mar 22, 2021 10.21 10.25 9.982 10.09 1,214,990 -0.16(-1.52%)
Mar 19, 2021 10.51 10.54 10.09 10.25 2,806,658 -0.33(-3.14%)
Mar 18, 2021 11.01 11.12 10.49 10.58 885,059 -0.50(-4.48%)
Mar 17, 2021 10.76 11.10 10.68 11.08 1,015,813 +0.38(+3.52%)
Mar 16, 2021 10.95 10.98 10.56 10.70 868,394 -0.22(-2.05%)
Mar 15, 2021 11.06 11.14 10.82 10.93 1,734,709 +0.09(+0.81%)
Mar 12, 2021 10.73 10.88 10.57 10.84 1,200,818 +0.25(+2.38%)
Mar 11, 2021 10.57 10.84 10.34 10.59 981,510 +0.05(+0.49%)
Mar 10, 2021 10.09 10.63 10.09 10.53 1,536,421 +0.42(+4.20%)
Mar 09, 2021 10.18 10.29 9.878 10.11 900,225 -0.02(-0.24%)
Mar 08, 2021 9.862 10.23 9.774 10.13 1,306,281 +0.32(+3.30%)
Mar 05, 2021 9.838 9.910 9.245 9.810 1,172,460 +0.20(+2.04%)
Mar 04, 2021 9.918 9.998 9.381 9.613 1,459,553 -0.22(-2.20%)
Mar 03, 2021 9.677 10.13 9.677 9.830 899,867 +0.17(+1.74%)
Mar 02, 2021 9.806 9.958 9.645 9.661 1,569,047 -0.35(-3.52%)
Mar 01, 2021 10.35 10.49 9.850 10.01 1,610,701 -0.26(-2.57%)
Feb 26, 2021 10.29 10.62 10.17 10.28 1,550,620 -0.07(-0.70%)
Feb 25, 2021 10.97 10.99 10.25 10.35 941,744 -0.51(-4.72%)
Feb 24, 2021 10.32 10.92 10.32 10.86 2,246,454 +0.58(+5.60%)
Feb 23, 2021 10.26 10.45 9.990 10.29 1,386,772 +0.07(+0.67%)
Feb 22, 2021 9.926 10.53 9.874 10.22 1,655,289 +0.30(+3.03%)
Feb 19, 2021 9.782 10.13 9.750 9.918 943,464 +0.20(+2.02%)
Feb 18, 2021 9.726 9.806 9.613 9.722 879,874 -0.12(-1.26%)
Feb 17, 2021 9.790 9.974 9.661 9.846 473,832 -0.06(-0.57%)
Feb 16, 2021 9.645 9.982 9.562 9.902 689,889 +0.30(+3.17%)
Feb 12, 2021 9.629 9.742 9.477 9.597 651,505 -0.13(-1.32%)
Feb 11, 2021 9.677 9.938 9.549 9.726 661,403 +0.06(+0.58%)
Feb 10, 2021 9.525 9.886 9.517 9.669 799,711 +0.22(+2.37%)
Feb 09, 2021 9.758 9.790 9.389 9.445 1,045,068 -0.30(-3.12%)
Feb 08, 2021 9.477 9.790 9.445 9.750 1,249,688 +0.34(+3.66%)
Feb 05, 2021 9.493 9.525 9.165 9.405 1,010,426 +0.05(+0.51%)
Feb 04, 2021 8.925 9.437 8.901 9.357 1,275,444 +0.40(+4.47%)
Feb 03, 2021 8.837 8.989 8.717 8.957 698,431 +0.09(+0.99%)
Feb 02, 2021 8.637 8.893 8.485 8.869 938,663 +0.33(+3.89%)
Feb 01, 2021 8.845 8.845 8.285 8.537 884,946 +0.04(+0.52%)
Jan 29, 2021 8.805 8.925 8.389 8.493 1,667,054 -0.42(-4.67%)
Jan 28, 2021 8.565 9.245 8.445 8.909 2,112,404 +0.47(+5.60%)
Jan 27, 2021 8.365 8.773 8.333 8.437 2,677,944 -0.21(-2.41%)
Jan 26, 2021 8.533 8.717 8.493 8.645 2,103,408 +0.19(+2.27%)
Jan 25, 2021 8.765 8.765 8.357 8.453 1,190,433 -0.42(-4.69%)
Jan 22, 2021 8.725 8.877 8.493 8.869 1,091,131 +0.03(+0.32%)
Jan 21, 2021 9.085 9.085 8.705 8.841 975,993 -0.27(-2.94%)
Jan 20, 2021 8.837 9.165 8.741 9.109 1,224,082 +0.36(+4.07%)
Jan 19, 2021 9.109 9.141 8.641 8.753 1,355,806 -0.22(-2.45%)
Jan 15, 2021 9.085 9.133 8.773 8.973 638,590 -0.26(-2.77%)
Jan 14, 2021 9.261 9.389 9.109 9.229 1,030,166 +0.10(+1.14%)
Jan 13, 2021 9.005 9.229 8.997 9.125 824,688 +0.07(+0.80%)
Jan 12, 2021 9.061 9.181 8.957 9.053 828,048 +0.06(+0.71%)
Jan 11, 2021 9.037 9.109 8.853 8.989 849,594 -0.22(-2.35%)
Jan 08, 2021 9.325 9.325 9.005 9.205 1,025,471 -0.07(-0.78%)
Jan 07, 2021 9.541 9.597 9.149 9.277 1,488,631 -0.24(-2.52%)
Jan 06, 2021 8.965 9.765 8.965 9.517 2,078,514 +0.43(+4.75%)
Jan 05, 2021 8.797 9.189 8.797 9.085 926,870 +0.30(+3.37%)
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.