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

Service Properties Trust (NQ: SVC )

7.520 -0.160 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 7.690 7.735 7.500 7.520 617,505 -0.16(-2.08%)
Sep 21, 2023 7.760 7.840 7.660 7.680 1,438,748 -0.16(-2.04%)
Sep 20, 2023 7.920 8.030 7.820 7.840 546,133 -0.05(-0.63%)
Sep 19, 2023 7.900 7.960 7.880 7.890 407,388 +0.03(+0.38%)
Sep 18, 2023 8.020 8.020 7.800 7.860 567,811 -0.13(-1.63%)
Sep 15, 2023 7.970 8.095 7.910 7.990 2,907,294 +0.01(+0.13%)
Sep 14, 2023 7.850 7.990 7.760 7.980 865,192 +0.26(+3.37%)
Sep 13, 2023 7.850 7.885 7.680 7.720 687,865 -0.15(-1.91%)
Sep 12, 2023 7.820 7.880 7.760 7.870 657,433 +0.03(+0.38%)
Sep 11, 2023 7.870 7.910 7.800 7.840 640,881 +0.00(+0.00%)
Sep 08, 2023 7.880 7.920 7.800 7.840 581,672 -0.03(-0.38%)
Sep 07, 2023 7.910 7.910 7.727 7.870 1,076,846 -0.10(-1.25%)
Sep 06, 2023 8.090 8.100 7.945 7.970 644,988 -0.15(-1.85%)
Sep 05, 2023 8.140 8.230 8.050 8.120 810,223 -0.11(-1.34%)
Sep 01, 2023 8.280 8.360 8.190 8.230 542,741 -0.03(-0.36%)
Aug 31, 2023 8.390 8.410 8.250 8.260 654,154 -0.14(-1.67%)
Aug 30, 2023 8.480 8.525 8.400 8.400 466,875 -0.08(-0.94%)
Aug 29, 2023 8.330 8.550 8.330 8.480 795,278 +0.00(+0.00%)
Aug 28, 2023 8.250 8.515 8.250 8.480 691,633 +0.26(+3.16%)
Aug 25, 2023 8.250 8.300 8.120 8.220 579,856 -0.01(-0.12%)
Aug 24, 2023 8.270 8.410 8.170 8.230 830,769 -0.08(-0.96%)
Aug 23, 2023 8.300 8.355 8.185 8.310 500,509 +0.05(+0.61%)
Aug 22, 2023 8.150 8.320 8.120 8.260 754,233 +0.12(+1.47%)
Aug 21, 2023 8.270 8.360 8.080 8.140 697,922 -0.14(-1.69%)
Aug 18, 2023 8.030 8.390 7.980 8.280 1,298,092 +0.16(+1.97%)
Aug 17, 2023 8.320 8.451 8.095 8.120 1,074,037 -0.16(-1.93%)
Aug 16, 2023 8.280 8.430 8.270 8.280 823,626 -0.04(-0.48%)
Aug 15, 2023 8.470 8.500 8.280 8.320 1,062,792 -0.26(-3.03%)
Aug 14, 2023 8.520 8.590 8.450 8.580 551,298 +0.01(+0.12%)
Aug 11, 2023 8.550 8.605 8.485 8.570 573,250 -0.04(-0.46%)
Aug 10, 2023 8.820 8.855 8.525 8.610 636,458 -0.15(-1.71%)
Aug 09, 2023 8.680 8.835 8.560 8.760 928,614 +0.08(+0.92%)
Aug 08, 2023 8.220 8.700 8.110 8.680 1,003,938 +0.37(+4.45%)
Aug 07, 2023 8.250 8.390 8.100 8.310 1,181,098 +0.10(+1.22%)
Aug 04, 2023 8.250 8.420 8.180 8.210 858,921 +0.01(+0.12%)
Aug 03, 2023 8.370 8.455 7.970 8.200 1,565,162 -0.20(-2.38%)
Aug 02, 2023 8.390 8.435 8.295 8.400 844,409 -0.11(-1.29%)
Aug 01, 2023 8.400 8.520 8.365 8.510 837,539 +0.02(+0.24%)
Jul 31, 2023 8.420 8.500 8.330 8.490 1,043,986 +0.08(+0.95%)
Jul 28, 2023 8.300 8.530 8.300 8.410 811,611 +0.19(+2.31%)
Jul 27, 2023 8.470 8.500 8.190 8.220 871,669 -0.18(-2.14%)
Jul 26, 2023 8.400 8.585 8.360 8.400 1,036,746 -0.02(-0.24%)
Jul 25, 2023 8.570 8.590 8.365 8.420 794,535 -0.14(-1.64%)
Jul 24, 2023 8.630 8.700 8.510 8.560 837,391 -0.01(-0.12%)
Jul 21, 2023 8.840 8.885 8.550 8.570 935,031 -0.22(-2.50%)
Jul 20, 2023 8.946 8.946 8.731 8.790 978,444 -0.16(-1.75%)
Jul 19, 2023 8.907 9.074 8.907 8.946 1,118,675 +0.10(+1.10%)
Jul 18, 2023 8.712 8.868 8.682 8.849 691,084 +0.19(+2.14%)
Jul 17, 2023 8.624 8.741 8.546 8.663 776,541 +0.04(+0.45%)
Jul 14, 2023 8.770 8.770 8.409 8.624 640,328 -0.15(-1.67%)
Jul 13, 2023 8.907 8.907 8.751 8.770 633,750 -0.06(-0.66%)
Jul 12, 2023 9.103 9.181 8.810 8.829 930,063 -0.12(-1.31%)
Jul 11, 2023 8.858 9.015 8.849 8.946 779,635 +0.13(+1.44%)
Jul 10, 2023 8.516 8.834 8.472 8.819 932,458 +0.26(+3.09%)
Jul 07, 2023 8.477 8.663 8.477 8.555 774,816 +0.08(+0.92%)
Jul 06, 2023 8.546 8.546 8.238 8.477 905,389 -0.16(-1.81%)
Jul 05, 2023 8.810 8.810 8.467 8.634 1,034,874 -0.20(-2.21%)
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.