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

Service Properties Trust (NQ: SVC )

6.225 +0.005 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 7.598 7.672 7.516 7.553 591,423 -0.03(-0.36%)
Aug 31, 2023 7.699 7.718 7.571 7.580 712,830 -0.13(-1.67%)
Aug 30, 2023 7.782 7.823 7.709 7.709 508,752 -0.07(-0.94%)
Aug 29, 2023 7.644 7.846 7.644 7.782 866,612 +0.00(+0.00%)
Aug 28, 2023 7.571 7.814 7.571 7.782 753,670 +0.24(+3.16%)
Aug 25, 2023 7.571 7.617 7.452 7.543 631,867 -0.01(-0.12%)
Aug 24, 2023 7.589 7.718 7.497 7.553 905,287 -0.07(-0.96%)
Aug 23, 2023 7.617 7.667 7.511 7.626 545,403 +0.05(+0.61%)
Aug 22, 2023 7.479 7.635 7.452 7.580 821,885 +0.11(+1.47%)
Aug 21, 2023 7.589 7.672 7.415 7.470 760,523 -0.13(-1.69%)
Aug 18, 2023 7.369 7.699 7.323 7.598 1,414,527 +0.15(+1.97%)
Aug 17, 2023 7.635 7.755 7.429 7.452 1,170,375 -0.15(-1.93%)
Aug 16, 2023 7.598 7.736 7.589 7.598 897,503 -0.04(-0.48%)
Aug 15, 2023 7.773 7.800 7.598 7.635 1,158,122 -0.24(-3.03%)
Aug 14, 2023 7.819 7.883 7.754 7.874 600,748 +0.01(+0.12%)
Aug 11, 2023 7.846 7.897 7.787 7.865 624,669 -0.04(-0.46%)
Aug 10, 2023 8.094 8.126 7.823 7.901 693,546 -0.14(-1.71%)
Aug 09, 2023 7.966 8.108 7.855 8.039 1,011,908 +0.07(+0.92%)
Aug 08, 2023 7.543 7.984 7.442 7.966 1,093,988 +0.34(+4.45%)
Aug 07, 2023 7.571 7.699 7.433 7.626 1,287,039 +0.09(+1.22%)
Aug 04, 2023 7.571 7.727 7.507 7.534 935,964 +0.01(+0.12%)
Aug 03, 2023 7.681 7.759 7.314 7.525 1,705,553 -0.18(-2.38%)
Aug 02, 2023 7.699 7.741 7.612 7.709 920,150 -0.10(-1.29%)
Aug 01, 2023 7.709 7.819 7.676 7.810 912,664 +0.02(+0.24%)
Jul 31, 2023 7.727 7.800 7.644 7.791 1,137,629 +0.07(+0.95%)
Jul 28, 2023 7.617 7.828 7.617 7.718 884,410 +0.17(+2.31%)
Jul 27, 2023 7.773 7.800 7.516 7.543 949,855 -0.17(-2.14%)
Jul 26, 2023 7.709 7.878 7.672 7.709 1,129,739 -0.02(-0.24%)
Jul 25, 2023 7.865 7.883 7.676 7.727 865,802 -0.13(-1.64%)
Jul 24, 2023 7.920 7.984 7.810 7.855 912,503 -0.01(-0.12%)
Jul 21, 2023 8.112 8.154 7.846 7.865 1,018,901 -0.20(-2.50%)
Jul 20, 2023 8.210 8.210 8.013 8.066 1,066,208 -0.14(-1.75%)
Jul 19, 2023 8.174 8.327 8.174 8.210 1,219,017 +0.09(+1.11%)
Jul 18, 2023 7.995 8.138 7.968 8.120 753,073 +0.17(+2.14%)
Jul 17, 2023 7.914 8.022 7.842 7.950 846,195 +0.04(+0.45%)
Jul 14, 2023 8.049 8.049 7.717 7.914 697,764 -0.13(-1.67%)
Jul 13, 2023 8.174 8.174 8.031 8.049 690,595 -0.05(-0.66%)
Jul 12, 2023 8.354 8.425 8.084 8.102 1,013,487 -0.11(-1.31%)
Jul 11, 2023 8.129 8.273 8.120 8.210 849,566 +0.12(+1.44%)
Jul 10, 2023 7.815 8.107 7.775 8.093 1,016,097 +0.24(+3.09%)
Jul 07, 2023 7.779 7.950 7.779 7.851 844,315 +0.07(+0.92%)
Jul 06, 2023 7.842 7.842 7.559 7.779 986,600 -0.14(-1.81%)
Jul 05, 2023 8.084 8.084 7.770 7.923 1,127,700 -0.18(-2.21%)
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.