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

Service Properties Trust (NQ: SVC )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 6.301 6.394 6.258 6.338 971,151 +0.06(+0.89%)
Mar 27, 2024 6.179 6.329 6.179 6.282 1,032,340 +0.19(+3.07%)
Mar 26, 2024 6.151 6.156 6.011 6.095 1,027,759 -0.01(-0.15%)
Mar 25, 2024 6.188 6.272 6.104 6.104 718,728 -0.05(-0.76%)
Mar 22, 2024 6.394 6.394 6.146 6.151 1,086,959 -0.23(-3.66%)
Mar 21, 2024 6.254 6.394 6.254 6.385 1,056,844 +0.13(+2.09%)
Mar 20, 2024 6.123 6.305 6.104 6.254 772,335 +0.10(+1.67%)
Mar 19, 2024 6.020 6.198 5.992 6.151 1,128,834 +0.11(+1.86%)
Mar 18, 2024 6.057 6.132 5.955 6.039 1,008,007 -0.05(-0.77%)
Mar 15, 2024 5.955 6.193 5.955 6.086 9,988,827 +0.11(+1.88%)
Mar 14, 2024 6.076 6.123 5.901 5.973 1,317,433 -0.07(-1.24%)
Mar 13, 2024 5.955 6.151 5.936 6.048 1,221,546 +0.08(+1.41%)
Mar 12, 2024 6.011 6.048 5.913 5.964 1,311,246 -0.04(-0.62%)
Mar 11, 2024 6.160 6.216 5.992 6.001 1,913,954 -0.16(-2.58%)
Mar 08, 2024 6.067 6.179 5.983 6.160 1,302,394 +0.17(+2.81%)
Mar 07, 2024 6.095 6.170 5.964 5.992 1,398,360 -0.07(-1.23%)
Mar 06, 2024 6.067 6.235 6.001 6.067 1,069,980 +0.08(+1.41%)
Mar 05, 2024 6.048 6.177 5.964 5.983 1,414,608 -0.10(-1.69%)
Mar 04, 2024 6.235 6.347 6.067 6.086 2,054,292 -0.20(-3.13%)
Mar 01, 2024 6.357 6.487 6.188 6.282 1,157,330 -0.07(-1.18%)
Feb 29, 2024 7.226 7.226 6.310 6.357 1,982,541 -0.79(-10.99%)
Feb 28, 2024 6.889 7.165 6.861 7.142 1,142,756 +0.16(+2.28%)
Feb 27, 2024 7.020 7.067 6.936 6.983 1,238,383 +0.05(+0.67%)
Feb 26, 2024 7.058 7.100 6.927 6.936 652,293 -0.17(-2.37%)
Feb 23, 2024 7.179 7.198 7.100 7.104 553,796 -0.06(-0.78%)
Feb 22, 2024 7.123 7.179 7.020 7.161 708,913 +0.03(+0.39%)
Feb 21, 2024 7.104 7.180 7.069 7.133 499,128 +0.00(+0.00%)
Feb 20, 2024 7.161 7.193 7.039 7.133 614,298 -0.11(-1.55%)
Feb 16, 2024 7.226 7.291 7.104 7.245 682,252 -0.07(-0.90%)
Feb 15, 2024 7.058 7.310 7.048 7.310 855,603 +0.34(+4.83%)
Feb 14, 2024 6.964 7.058 6.885 6.974 692,563 +0.08(+1.22%)
Feb 13, 2024 7.067 7.076 6.824 6.889 1,111,260 -0.41(-5.63%)
Feb 12, 2024 7.282 7.380 7.282 7.301 822,167 +0.05(+0.64%)
Feb 09, 2024 7.217 7.263 7.104 7.254 620,904 +0.04(+0.52%)
Feb 08, 2024 7.011 7.217 6.992 7.217 612,458 +0.20(+2.80%)
Feb 07, 2024 7.151 7.151 7.016 7.020 414,224 -0.10(-1.44%)
Feb 06, 2024 7.058 7.133 6.992 7.123 404,433 +0.06(+0.79%)
Feb 05, 2024 7.076 7.133 6.978 7.067 701,858 -0.15(-2.07%)
Feb 02, 2024 7.226 7.259 7.118 7.217 736,252 -0.12(-1.66%)
Feb 01, 2024 7.254 7.343 7.147 7.338 803,831 +0.11(+1.55%)
Jan 31, 2024 7.413 7.450 7.226 7.226 1,143,991 -0.18(-2.40%)
Jan 30, 2024 7.404 7.488 7.380 7.404 591,740 -0.04(-0.50%)
Jan 29, 2024 7.366 7.460 7.254 7.441 837,534 +0.03(+0.38%)
Jan 26, 2024 7.366 7.432 7.348 7.413 792,170 +0.11(+1.54%)
Jan 25, 2024 7.310 7.338 7.207 7.301 729,035 +0.14(+1.96%)
Jan 24, 2024 7.376 7.394 7.142 7.161 833,384 -0.11(-1.54%)
Jan 23, 2024 7.563 7.591 7.263 7.273 887,313 -0.20(-2.63%)
Jan 22, 2024 7.478 7.605 7.450 7.469 958,323 +0.03(+0.38%)
Jan 19, 2024 7.348 7.450 7.226 7.441 812,377 +0.10(+1.40%)
Jan 18, 2024 7.293 7.347 7.229 7.338 938,495 +0.11(+1.51%)
Jan 17, 2024 7.302 7.384 7.147 7.229 996,028 -0.17(-2.34%)
Jan 16, 2024 7.384 7.429 7.329 7.402 671,403 -0.03(-0.37%)
Jan 12, 2024 7.593 7.593 7.402 7.429 755,316 -0.03(-0.37%)
Jan 11, 2024 7.493 7.493 7.302 7.457 778,770 -0.07(-0.97%)
Jan 10, 2024 7.511 7.548 7.457 7.530 498,406 +0.03(+0.36%)
Jan 09, 2024 7.530 7.539 7.438 7.502 678,619 -0.14(-1.79%)
Jan 08, 2024 7.584 7.675 7.548 7.639 586,822 +0.06(+0.84%)
Jan 05, 2024 7.530 7.671 7.397 7.575 826,465 -0.03(-0.36%)
Jan 04, 2024 7.657 7.698 7.574 7.603 775,573 -0.03(-0.36%)
Jan 03, 2024 7.703 7.803 7.593 7.630 918,313 -0.15(-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.