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

Service Properties Trust (NQ: SVC )

5.883 +0.133 (+2.30%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 14, 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 (%)
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%)
Jan 02, 2024 8.066 8.165 7.937 8.057 801,928 +0.00(+0.00%)
Dec 29, 2023 8.151 8.151 8.042 8.057 749,556 -0.11(-1.39%)
Dec 28, 2023 8.094 8.222 8.085 8.170 736,704 +0.01(+0.12%)
Dec 27, 2023 8.085 8.226 8.028 8.160 861,939 +0.07(+0.82%)
Dec 26, 2023 8.057 8.151 7.986 8.094 800,842 +0.08(+1.06%)
Dec 22, 2023 8.085 8.165 7.981 8.009 709,494 +0.02(+0.24%)
Dec 21, 2023 7.972 8.028 7.823 7.991 954,566 +0.13(+1.68%)
Dec 20, 2023 7.953 8.075 7.858 7.858 1,213,868 -0.10(-1.30%)
Dec 19, 2023 7.868 8.019 7.868 7.962 1,810,025 +0.17(+2.18%)
Dec 18, 2023 8.019 8.052 7.717 7.792 1,538,911 -0.19(-2.36%)
Dec 15, 2023 8.113 8.113 7.868 7.981 4,807,791 -0.05(-0.59%)
Dec 14, 2023 7.736 8.066 7.717 8.028 2,684,691 +0.42(+5.58%)
Dec 13, 2023 7.453 7.679 7.302 7.604 2,093,274 +0.15(+2.03%)
Dec 12, 2023 7.311 7.519 7.283 7.453 626,575 +0.10(+1.41%)
Dec 11, 2023 7.274 7.401 7.248 7.349 769,746 +0.10(+1.43%)
Dec 08, 2023 7.302 7.330 7.160 7.245 623,934 -0.08(-1.03%)
Dec 07, 2023 7.179 7.321 7.123 7.321 768,942 +0.12(+1.70%)
Dec 06, 2023 7.160 7.358 7.113 7.198 956,026 +0.12(+1.73%)
Dec 05, 2023 7.245 7.255 7.052 7.075 482,952 -0.19(-2.60%)
Dec 04, 2023 7.000 7.274 6.972 7.264 994,541 +0.25(+3.63%)
Dec 01, 2023 6.689 7.009 6.585 7.009 1,060,709 +0.26(+3.92%)
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%)
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.