Skip to main content

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

Historical Prices

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.