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

Service Properties Trust (NQ: SVC )

3.180 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2020 9.164 9.164 9.164 883,006 +0.03(+0.35%)
Dec 30, 2020 9.251 9.530 9.052 9.132 883,006 -0.12(-1.29%)
Dec 29, 2020 9.435 9.451 9.251 9.251 1,164,214 -0.14(-1.44%)
Dec 28, 2020 9.179 9.498 9.164 9.387 1,115,481 +0.25(+2.71%)
Dec 24, 2020 9.171 9.195 8.948 9.140 381,557 +0.07(+0.79%)
Dec 23, 2020 8.948 9.124 8.900 9.068 967,899 +0.23(+2.62%)
Dec 22, 2020 9.092 9.096 8.821 8.837 1,074,963 -0.23(-2.55%)
Dec 21, 2020 8.781 9.156 8.661 9.068 1,236,398 -0.09(-0.96%)
Dec 18, 2020 9.451 9.451 9.052 9.156 4,200,895 -0.25(-2.63%)
Dec 17, 2020 9.562 9.570 9.116 9.403 1,386,037 -0.13(-1.34%)
Dec 16, 2020 9.610 9.730 9.395 9.530 1,359,814 -0.02(-0.17%)
Dec 15, 2020 9.275 9.562 9.044 9.546 1,349,313 +0.40(+4.36%)
Dec 14, 2020 9.817 9.969 9.136 9.148 1,639,071 -0.42(-4.42%)
Dec 11, 2020 9.849 10.01 9.498 9.570 1,506,669 -0.48(-4.76%)
Dec 10, 2020 9.889 10.17 9.754 10.05 1,023,641 +0.02(+0.16%)
Dec 09, 2020 10.36 10.36 9.857 10.03 1,358,457 -0.14(-1.41%)
Dec 08, 2020 10.13 10.38 10.03 10.18 1,337,121 -0.02(-0.16%)
Dec 07, 2020 10.68 10.76 10.18 10.19 1,140,809 -0.58(-5.40%)
Dec 04, 2020 10.57 10.88 10.49 10.77 1,590,805 +0.41(+4.00%)
Dec 03, 2020 10.23 10.53 10.22 10.36 2,028,104 +0.14(+1.37%)
Dec 02, 2020 9.770 10.37 9.634 10.22 2,697,501 +0.18(+1.79%)
Dec 01, 2020 9.714 10.06 9.714 10.04 2,186,439 +0.58(+6.16%)
Nov 30, 2020 9.738 9.841 9.419 9.459 2,259,365 -0.36(-3.66%)
Nov 27, 2020 9.889 9.889 9.634 9.817 528,638 -0.05(-0.53%)
Nov 25, 2020 9.937 9.985 9.638 9.869 1,225,423 -0.21(-2.10%)
Nov 24, 2020 10.14 10.45 9.953 10.08 2,226,597 +0.38(+3.95%)
Nov 23, 2020 9.443 9.953 9.371 9.698 1,605,359 +0.49(+5.37%)
Nov 20, 2020 9.116 9.371 9.092 9.203 1,338,272 -0.20(-2.12%)
Nov 19, 2020 9.243 9.419 9.060 9.403 1,078,191 +0.10(+1.11%)
Nov 18, 2020 9.331 9.586 9.140 9.299 2,667,794 +0.03(+0.34%)
Nov 17, 2020 8.294 9.275 8.095 9.267 3,073,701 +0.78(+9.16%)
Nov 16, 2020 8.805 9.108 8.446 8.490 2,485,038 +0.28(+3.35%)
Nov 13, 2020 7.752 8.350 7.703 8.214 1,969,479 +0.64(+8.42%)
Nov 12, 2020 7.975 8.007 7.401 7.576 2,013,424 -0.68(-8.21%)
Nov 11, 2020 8.773 8.773 8.095 8.254 2,339,479 -0.53(-6.08%)
Nov 10, 2020 8.087 8.892 7.800 8.789 3,108,392 +0.47(+5.66%)
Nov 09, 2020 7.273 8.685 7.178 8.318 8,126,805 +2.19(+35.63%)
Nov 06, 2020 6.524 6.571 6.133 6.133 1,225,172 -0.37(-5.76%)
Nov 05, 2020 6.316 6.599 6.269 6.508 1,968,214 +0.27(+4.35%)
Nov 04, 2020 6.324 6.444 6.037 6.237 1,280,967 -0.23(-3.58%)
Nov 03, 2020 6.261 6.524 6.181 6.468 2,581,099 +0.36(+5.87%)
Nov 02, 2020 5.854 6.149 5.766 6.109 1,403,503 +0.36(+6.24%)
Oct 30, 2020 6.013 6.125 5.658 5.750 1,620,898 -0.34(-5.63%)
Oct 29, 2020 5.630 6.125 5.471 6.093 1,647,106 +0.43(+7.61%)
Oct 28, 2020 5.782 5.870 5.567 5.662 1,711,938 -0.32(-5.33%)
Oct 27, 2020 6.093 6.221 5.981 5.981 896,927 -0.13(-2.09%)
Oct 26, 2020 6.404 6.404 5.997 6.109 1,233,047 -0.41(-6.36%)
Oct 23, 2020 6.739 6.835 6.504 6.524 988,689 -0.18(-2.73%)
Oct 22, 2020 6.349 6.715 6.341 6.707 1,196,655 +0.34(+5.38%)
Oct 21, 2020 6.325 6.428 6.221 6.365 885,816 -0.01(-0.13%)
Oct 20, 2020 6.285 6.467 6.245 6.373 984,174 +0.17(+2.70%)
Oct 19, 2020 6.261 6.456 6.110 6.205 1,150,840 -0.01(-0.13%)
Oct 16, 2020 6.205 6.277 5.998 6.213 1,229,265 -0.04(-0.64%)
Oct 15, 2020 6.062 6.309 5.927 6.253 1,222,931 +0.09(+1.42%)
Oct 14, 2020 6.285 6.420 6.150 6.165 896,714 -0.11(-1.78%)
Oct 13, 2020 6.444 6.492 6.165 6.277 1,940,179 -0.30(-4.60%)
Oct 12, 2020 6.620 6.651 6.396 6.580 1,100,104 -0.04(-0.60%)
Oct 09, 2020 6.938 6.986 6.612 6.620 938,771 -0.25(-3.60%)
Oct 08, 2020 6.811 6.882 6.604 6.866 1,752,758 +0.20(+2.99%)
Oct 07, 2020 6.659 6.731 6.532 6.667 1,531,250 -0.01(-0.12%)
Oct 06, 2020 6.811 6.962 6.651 6.675 1,630,872 -0.06(-0.83%)
Oct 05, 2020 6.835 6.914 6.532 6.731 1,119,644 +0.00(+0.00%)
Oct 02, 2020 6.317 6.763 6.213 6.731 1,348,777 +0.14(+2.05%)
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.