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

Service Properties Trust (NQ: SVC )

5.860 +0.180 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2024 6.240 6.305 6.110 6.130 662,838 -0.16(-2.54%)
Apr 29, 2024 6.250 6.340 6.160 6.290 789,864 +0.07(+1.04%)
Apr 26, 2024 6.220 6.345 6.200 6.225 520,170 +0.00(+0.08%)
Apr 25, 2024 6.260 6.310 6.170 6.220 670,750 -0.11(-1.74%)
Apr 24, 2024 6.320 6.420 6.255 6.330 796,735 -0.07(-1.09%)
Apr 23, 2024 6.110 6.415 6.110 6.400 907,530 +0.27(+4.40%)
Apr 22, 2024 6.000 6.160 5.970 6.130 831,998 +0.15(+2.51%)
Apr 19, 2024 5.940 6.025 5.920 5.980 1,086,517 +0.04(+0.67%)
Apr 18, 2024 5.950 5.969 5.893 5.940 1,238,086 +0.04(+0.66%)
Apr 17, 2024 6.163 6.192 5.892 5.901 898,623 -0.22(-3.63%)
Apr 16, 2024 6.230 6.230 6.104 6.124 1,197,179 -0.11(-1.71%)
Apr 15, 2024 6.279 6.332 6.201 6.230 800,490 -0.04(-0.62%)
Apr 12, 2024 6.298 6.356 6.211 6.269 812,092 -0.06(-0.92%)
Apr 11, 2024 6.288 6.366 6.196 6.327 948,505 +0.09(+1.40%)
Apr 10, 2024 6.404 6.414 6.201 6.240 954,119 -0.32(-4.87%)
Apr 09, 2024 6.520 6.627 6.477 6.559 820,234 +0.05(+0.74%)
Apr 08, 2024 6.404 6.559 6.370 6.511 659,927 +0.13(+1.97%)
Apr 05, 2024 6.298 6.433 6.269 6.385 1,026,616 +0.09(+1.38%)
Apr 04, 2024 6.366 6.501 6.279 6.298 1,030,627 -0.02(-0.31%)
Apr 03, 2024 6.375 6.385 6.279 6.317 897,291 -0.07(-1.06%)
Apr 02, 2024 6.453 6.453 6.341 6.385 1,187,139 -0.15(-2.22%)
Apr 01, 2024 6.608 6.608 6.448 6.530 710,148 -0.03(-0.44%)
Mar 28, 2024 6.520 6.617 6.477 6.559 938,397 +0.06(+0.89%)
Mar 27, 2024 6.395 6.549 6.395 6.501 997,522 +0.19(+3.07%)
Mar 26, 2024 6.366 6.370 6.221 6.308 993,096 -0.01(-0.15%)
Mar 25, 2024 6.404 6.491 6.317 6.317 694,487 -0.05(-0.76%)
Mar 22, 2024 6.617 6.617 6.361 6.366 1,050,299 -0.24(-3.66%)
Mar 21, 2024 6.472 6.617 6.472 6.608 1,021,200 +0.14(+2.09%)
Mar 20, 2024 6.337 6.525 6.317 6.472 746,287 +0.11(+1.67%)
Mar 19, 2024 6.230 6.414 6.201 6.366 1,090,762 +0.12(+1.86%)
Mar 18, 2024 6.269 6.346 6.163 6.250 974,010 -0.05(-0.77%)
Mar 15, 2024 6.163 6.409 6.163 6.298 9,651,935 +0.12(+1.88%)
Mar 14, 2024 6.288 6.337 6.107 6.182 1,273,000 -0.08(-1.24%)
Mar 13, 2024 6.163 6.366 6.143 6.259 1,180,347 +0.09(+1.41%)
Mar 12, 2024 6.221 6.259 6.119 6.172 1,267,022 -0.04(-0.62%)
Mar 11, 2024 6.375 6.433 6.201 6.211 1,849,403 -0.16(-2.58%)
Mar 08, 2024 6.279 6.395 6.192 6.375 1,258,468 +0.17(+2.81%)
Mar 07, 2024 6.308 6.385 6.172 6.201 1,351,198 -0.08(-1.23%)
Mar 06, 2024 6.279 6.453 6.211 6.279 1,033,893 +0.09(+1.41%)
Mar 05, 2024 6.259 6.392 6.172 6.192 1,366,898 -0.11(-1.69%)
Mar 04, 2024 6.453 6.569 6.279 6.298 1,985,007 -0.20(-3.13%)
Mar 01, 2024 6.579 6.714 6.404 6.501 1,118,297 -0.08(-1.18%)
Feb 29, 2024 7.478 7.478 6.530 6.579 1,915,676 -0.81(-10.99%)
Feb 28, 2024 7.130 7.415 7.101 7.391 1,104,214 +0.16(+2.28%)
Feb 27, 2024 7.265 7.314 7.178 7.227 1,196,616 +0.05(+0.67%)
Feb 26, 2024 7.304 7.348 7.169 7.178 630,293 -0.17(-2.37%)
Feb 23, 2024 7.430 7.449 7.348 7.352 535,118 -0.06(-0.78%)
Feb 22, 2024 7.372 7.430 7.265 7.410 685,003 +0.03(+0.39%)
Feb 21, 2024 7.352 7.430 7.315 7.381 482,294 +0.00(+0.00%)
Feb 20, 2024 7.410 7.444 7.285 7.381 593,579 -0.12(-1.55%)
Feb 16, 2024 7.478 7.546 7.352 7.498 659,242 -0.07(-0.90%)
Feb 15, 2024 7.304 7.565 7.294 7.565 826,746 +0.35(+4.83%)
Feb 14, 2024 7.207 7.304 7.125 7.217 669,205 +0.09(+1.22%)
Feb 13, 2024 7.314 7.323 7.062 7.130 1,073,781 -0.43(-5.63%)
Feb 12, 2024 7.536 7.638 7.536 7.556 794,438 +0.05(+0.64%)
Feb 09, 2024 7.469 7.517 7.352 7.507 599,963 +0.04(+0.52%)
Feb 08, 2024 7.256 7.469 7.236 7.469 591,801 +0.20(+2.80%)
Feb 07, 2024 7.401 7.401 7.261 7.265 400,253 -0.11(-1.44%)
Feb 06, 2024 7.304 7.381 7.236 7.372 390,793 +0.06(+0.79%)
Feb 05, 2024 7.323 7.381 7.222 7.314 678,186 -0.15(-2.07%)
Feb 02, 2024 7.478 7.512 7.367 7.469 711,421 -0.13(-1.66%)
Feb 01, 2024 7.507 7.599 7.396 7.594 776,720 +0.12(+1.55%)
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%)
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%)
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%)
Jul 03, 2023 7.815 8.102 7.797 8.102 372,443 +0.31(+3.91%)
Jun 30, 2023 7.923 7.923 7.717 7.797 1,410,500 +0.00(+0.00%)
Jun 29, 2023 7.510 7.811 7.510 7.797 652,788 +0.24(+3.21%)
Jun 28, 2023 7.726 7.726 7.519 7.555 894,824 -0.17(-2.21%)
Jun 27, 2023 7.672 7.788 7.537 7.726 711,855 +0.07(+0.94%)
Jun 26, 2023 7.420 7.743 7.385 7.654 788,660 +0.24(+3.27%)
Jun 23, 2023 7.528 7.582 7.394 7.411 1,813,077 -0.22(-2.94%)
Jun 22, 2023 7.726 7.739 7.573 7.636 702,480 -0.08(-1.05%)
Jun 21, 2023 7.752 7.797 7.564 7.717 760,460 -0.08(-1.04%)
Jun 20, 2023 7.905 7.905 7.734 7.797 888,875 -0.12(-1.47%)
Jun 16, 2023 7.941 7.950 7.806 7.914 2,806,672 -0.01(-0.11%)
Jun 15, 2023 7.905 7.941 7.761 7.923 938,728 -0.08(-0.95%)
May 08, 2023 8.111 8.156 7.914 7.999 938,216 -0.11(-1.38%)
May 05, 2023 7.986 8.206 7.896 8.111 1,300,540 +0.32(+4.15%)
May 04, 2023 7.806 7.887 7.591 7.788 805,374 -0.02(-0.23%)
May 03, 2023 7.887 8.075 7.802 7.806 1,034,739 -0.01(-0.11%)
May 02, 2023 7.950 7.959 7.645 7.815 903,218 -0.18(-2.24%)
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.