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 (%)
Nov 30, 2023 6.736 6.783 6.651 6.745 952,295 +0.03(+0.42%)
Nov 29, 2023 6.830 7.028 6.708 6.717 826,507 +0.00(+0.00%)
Nov 28, 2023 6.755 6.755 6.651 6.717 697,244 -0.08(-1.25%)
Nov 27, 2023 6.792 6.854 6.717 6.802 553,653 -0.02(-0.28%)
Nov 24, 2023 6.708 6.821 6.708 6.821 250,788 +0.10(+1.54%)
Nov 22, 2023 6.717 6.783 6.660 6.717 519,100 +0.06(+0.85%)
Nov 21, 2023 6.755 6.755 6.632 6.660 447,288 -0.14(-2.08%)
Nov 20, 2023 6.849 6.849 6.755 6.802 461,210 -0.06(-0.83%)
Nov 17, 2023 6.877 7.047 6.811 6.858 862,776 +0.05(+0.69%)
Nov 16, 2023 7.028 7.085 6.774 6.811 607,469 -0.20(-2.83%)
Nov 15, 2023 6.887 7.085 6.887 7.009 740,992 +0.12(+1.78%)
Nov 14, 2023 6.811 6.981 6.792 6.887 1,343,639 +0.42(+6.41%)
Nov 13, 2023 6.566 6.575 6.448 6.472 972,800 -0.16(-2.42%)
Nov 10, 2023 6.575 6.660 6.462 6.632 1,061,208 +0.11(+1.74%)
Nov 09, 2023 6.811 6.830 6.467 6.519 1,483,263 -0.26(-3.89%)
Nov 08, 2023 7.066 7.066 6.726 6.783 890,047 -0.28(-4.01%)
Nov 07, 2023 7.292 7.311 7.009 7.066 879,878 -0.19(-2.60%)
Nov 06, 2023 7.321 7.349 7.193 7.255 822,799 -0.07(-0.90%)
Nov 03, 2023 7.255 7.524 7.255 7.321 1,217,610 +0.20(+2.78%)
Nov 02, 2023 6.906 7.137 6.869 7.123 676,032 +0.35(+5.15%)
Nov 01, 2023 6.811 6.849 6.689 6.774 617,694 -0.07(-0.97%)
Oct 31, 2023 6.858 6.896 6.788 6.840 615,986 +0.00(+0.00%)
Oct 30, 2023 6.698 6.887 6.698 6.840 593,734 +0.20(+2.98%)
Oct 27, 2023 6.868 6.868 6.594 6.641 728,842 -0.25(-3.56%)
Oct 26, 2023 6.783 6.958 6.708 6.887 682,244 +0.12(+1.81%)
Oct 25, 2023 6.792 6.877 6.745 6.764 694,062 -0.09(-1.38%)
Oct 24, 2023 6.840 6.888 6.764 6.858 1,019,869 +0.08(+1.25%)
Oct 23, 2023 6.604 6.906 6.500 6.774 898,142 +0.06(+0.84%)
Oct 20, 2023 6.745 6.811 6.689 6.717 1,086,442 -0.02(-0.28%)
Oct 19, 2023 6.901 6.938 6.699 6.736 917,317 -0.18(-2.65%)
Oct 18, 2023 6.929 6.993 6.782 6.919 657,904 -0.08(-1.18%)
Oct 17, 2023 6.855 7.080 6.855 7.002 815,835 +0.11(+1.60%)
Oct 16, 2023 6.708 6.929 6.681 6.892 615,559 +0.27(+4.02%)
Oct 13, 2023 6.828 6.855 6.617 6.626 597,062 -0.19(-2.83%)
Oct 12, 2023 6.947 6.956 6.708 6.818 757,556 -0.10(-1.46%)
Oct 11, 2023 6.901 7.020 6.851 6.919 613,621 +0.05(+0.67%)
Oct 10, 2023 6.800 6.956 6.791 6.873 441,776 +0.12(+1.77%)
Oct 09, 2023 6.626 6.818 6.539 6.754 528,388 +0.07(+1.10%)
Oct 06, 2023 6.644 6.727 6.525 6.681 985,173 +0.00(+0.00%)
Oct 05, 2023 6.745 6.809 6.653 6.681 966,659 -0.06(-0.95%)
Oct 04, 2023 6.644 6.773 6.557 6.745 684,195 +0.11(+1.66%)
Oct 03, 2023 6.873 6.873 6.594 6.635 912,151 -0.28(-3.98%)
Oct 02, 2023 7.057 7.075 6.860 6.910 991,584 -0.15(-2.08%)
Sep 29, 2023 7.094 7.213 6.965 7.057 1,074,022 -0.03(-0.39%)
Sep 28, 2023 6.892 7.130 6.873 7.085 932,257 +0.21(+3.07%)
Sep 27, 2023 6.873 7.034 6.860 6.873 723,441 +0.02(+0.27%)
Sep 26, 2023 6.919 6.984 6.773 6.855 830,873 -0.14(-1.97%)
Sep 25, 2023 6.873 6.997 6.906 6.993 618,903 +0.09(+1.33%)
Sep 22, 2023 7.057 7.098 6.883 6.901 672,893 -0.15(-2.08%)
Sep 21, 2023 7.121 7.195 7.029 7.048 1,567,800 -0.15(-2.04%)
Sep 20, 2023 7.268 7.369 7.176 7.195 595,119 -0.05(-0.63%)
Sep 19, 2023 7.250 7.305 7.231 7.241 443,929 +0.03(+0.38%)
Sep 18, 2023 7.360 7.360 7.158 7.213 618,742 -0.12(-1.63%)
Sep 15, 2023 7.314 7.429 7.259 7.332 3,168,071 +0.01(+0.13%)
Sep 14, 2023 7.204 7.332 7.121 7.323 942,797 +0.24(+3.37%)
Sep 13, 2023 7.204 7.236 7.048 7.085 749,564 -0.14(-1.91%)
Sep 12, 2023 7.176 7.231 7.121 7.222 716,403 +0.03(+0.38%)
Sep 11, 2023 7.222 7.259 7.158 7.195 698,366 +0.00(+0.00%)
Sep 08, 2023 7.231 7.268 7.158 7.195 633,846 -0.03(-0.38%)
Sep 07, 2023 7.259 7.259 7.091 7.222 1,173,436 -0.09(-1.25%)
Sep 06, 2023 7.424 7.433 7.291 7.314 702,841 -0.14(-1.85%)
Sep 05, 2023 7.470 7.553 7.387 7.452 882,898 -0.10(-1.34%)
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.