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 (%)
Jun 28, 2024 4.783 5.073 4.744 4.967 2,466,167 +0.23(+4.90%)
Jun 27, 2024 4.715 4.754 4.648 4.735 1,030,623 +0.01(+0.20%)
Jun 26, 2024 4.754 4.798 4.706 4.725 1,628,282 -0.10(-2.00%)
Jun 25, 2024 4.880 4.889 4.754 4.822 1,146,215 -0.09(-1.77%)
Jun 24, 2024 4.909 5.025 4.870 4.909 790,652 +0.01(+0.20%)
Jun 21, 2024 4.841 4.938 4.783 4.899 4,528,887 +0.10(+2.01%)
Jun 20, 2024 4.744 4.856 4.706 4.802 850,119 +0.03(+0.61%)
Jun 18, 2024 4.831 4.870 4.725 4.773 1,002,650 -0.03(-0.60%)
Jun 17, 2024 4.744 4.812 4.662 4.802 1,337,682 +0.04(+0.81%)
Jun 14, 2024 4.841 4.880 4.740 4.764 1,058,672 -0.14(-2.95%)
Jun 13, 2024 4.851 4.918 4.783 4.909 1,792,194 +0.04(+0.79%)
Jun 12, 2024 4.909 5.005 4.841 4.870 1,067,205 +0.09(+1.82%)
Jun 11, 2024 4.793 4.836 4.754 4.783 902,753 -0.07(-1.39%)
Jun 10, 2024 4.831 4.870 4.720 4.851 1,082,093 +0.01(+0.20%)
Jun 07, 2024 4.918 4.928 4.831 4.841 1,226,565 -0.14(-2.91%)
Jun 06, 2024 4.976 5.063 4.928 4.986 1,131,653 -0.03(-0.58%)
Jun 05, 2024 5.131 5.131 4.981 5.015 743,687 -0.12(-2.26%)
Jun 04, 2024 5.199 5.199 5.073 5.131 1,395,399 -0.08(-1.48%)
Jun 03, 2024 5.276 5.276 5.141 5.208 761,657 +0.01(+0.19%)
May 31, 2024 5.199 5.288 5.170 5.199 1,495,417 +0.03(+0.56%)
May 30, 2024 5.102 5.189 5.049 5.170 745,101 +0.11(+2.10%)
May 29, 2024 5.179 5.179 5.049 5.063 1,397,501 -0.18(-3.50%)
May 28, 2024 5.421 5.498 5.242 5.247 878,264 -0.14(-2.51%)
May 24, 2024 5.276 5.411 5.237 5.382 1,516,266 +0.18(+3.53%)
May 23, 2024 5.334 5.334 5.097 5.199 1,203,785 -0.07(-1.28%)
May 22, 2024 5.343 5.382 5.237 5.266 878,494 -0.06(-1.09%)
May 21, 2024 5.430 5.450 5.314 5.324 869,357 -0.12(-2.13%)
May 20, 2024 5.537 5.575 5.440 5.440 825,101 -0.10(-1.75%)
May 17, 2024 5.701 5.807 5.508 5.537 1,000,044 -0.19(-3.37%)
May 16, 2024 5.701 5.793 5.624 5.730 1,187,043 +0.13(+2.33%)
May 15, 2024 5.788 5.788 5.585 5.600 935,121 -0.07(-1.28%)
May 14, 2024 5.643 5.812 5.643 5.672 891,889 +0.12(+2.09%)
May 13, 2024 5.546 5.662 5.479 5.556 793,680 +0.02(+0.35%)
May 10, 2024 5.633 5.638 5.508 5.537 905,277 -0.13(-2.22%)
May 09, 2024 5.440 5.691 5.440 5.662 1,014,927 +0.17(+3.17%)
May 08, 2024 5.798 5.855 5.247 5.488 1,738,831 -0.37(-6.27%)
May 07, 2024 5.875 5.943 5.827 5.856 917,011 -0.01(-0.16%)
May 06, 2024 5.962 6.001 5.798 5.865 714,977 -0.05(-0.82%)
May 03, 2024 5.962 6.039 5.865 5.914 775,060 +0.07(+1.16%)
May 02, 2024 5.865 5.885 5.778 5.846 1,195,869 +0.05(+0.83%)
May 01, 2024 5.943 5.962 5.701 5.798 1,247,190 -0.13(-2.12%)
Apr 30, 2024 6.030 6.092 5.904 5.923 685,973 -0.15(-2.54%)
Apr 29, 2024 6.039 6.126 5.952 6.078 817,433 +0.06(+1.04%)
Apr 26, 2024 6.010 6.131 5.991 6.015 538,326 +0.00(+0.08%)
Apr 25, 2024 6.049 6.097 5.962 6.010 694,161 -0.11(-1.74%)
Apr 24, 2024 6.107 6.203 6.044 6.117 824,544 -0.07(-1.09%)
Apr 23, 2024 5.904 6.199 5.904 6.184 939,206 +0.26(+4.40%)
Apr 22, 2024 5.798 5.952 5.769 5.923 861,038 +0.14(+2.51%)
Apr 19, 2024 5.740 5.822 5.720 5.778 1,124,440 +0.04(+0.67%)
Apr 18, 2024 5.749 5.768 5.694 5.740 1,281,300 +0.04(+0.66%)
Apr 17, 2024 5.955 5.983 5.693 5.702 929,988 -0.21(-3.63%)
Apr 16, 2024 6.020 6.020 5.899 5.917 1,238,965 -0.10(-1.71%)
Apr 15, 2024 6.067 6.118 5.992 6.020 828,430 -0.04(-0.62%)
Apr 12, 2024 6.086 6.142 6.001 6.057 840,437 -0.06(-0.92%)
Apr 11, 2024 6.076 6.151 5.987 6.114 981,612 +0.08(+1.40%)
Apr 10, 2024 6.188 6.198 5.992 6.029 987,422 -0.31(-4.87%)
Apr 09, 2024 6.301 6.403 6.258 6.338 848,864 +0.05(+0.74%)
Apr 08, 2024 6.188 6.338 6.156 6.291 682,961 +0.12(+1.97%)
Apr 05, 2024 6.086 6.216 6.057 6.170 1,062,449 +0.08(+1.38%)
Apr 04, 2024 6.151 6.282 6.067 6.086 1,066,601 -0.02(-0.31%)
Apr 03, 2024 6.160 6.170 6.067 6.104 928,610 -0.07(-1.06%)
Apr 02, 2024 6.235 6.235 6.128 6.170 1,228,575 -0.14(-2.22%)
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.