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

Service Properties Trust (NQ: SVC )

4.655 +0.085 (+1.86%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 4.530 4.580 4.410 4.570 1,104,930 +0.01(+0.22%)
Sep 30, 2024 4.840 4.850 4.550 4.560 1,277,696 -0.29(-5.98%)
Sep 27, 2024 4.910 4.985 4.802 4.850 859,497 +0.03(+0.62%)
Sep 26, 2024 4.800 4.890 4.780 4.820 796,828 +0.08(+1.58%)
Sep 25, 2024 4.940 4.940 4.740 4.745 706,945 -0.18(-3.75%)
Sep 24, 2024 4.880 4.985 4.880 4.930 745,896 +0.08(+1.65%)
Sep 23, 2024 4.920 4.940 4.811 4.850 804,070 -0.05(-1.02%)
Sep 20, 2024 4.910 5.000 4.841 4.900 5,231,103 -0.06(-1.21%)
Sep 19, 2024 4.790 4.995 4.740 4.960 1,249,085 +0.31(+6.67%)
Sep 18, 2024 4.600 4.840 4.570 4.650 1,022,728 +0.04(+0.87%)
Sep 17, 2024 4.520 4.710 4.495 4.610 898,446 +0.14(+3.13%)
Sep 16, 2024 4.640 4.670 4.460 4.470 1,131,138 -0.14(-3.04%)
Sep 13, 2024 4.600 4.700 4.550 4.610 830,884 +0.01(+0.22%)
Sep 12, 2024 4.430 4.695 4.430 4.600 905,568 +0.17(+3.84%)
Sep 11, 2024 4.390 4.450 4.300 4.430 1,002,408 +0.00(+0.00%)
Sep 10, 2024 4.630 4.660 4.380 4.430 1,087,473 -0.19(-4.11%)
Sep 09, 2024 4.640 4.700 4.560 4.620 1,119,498 -0.02(-0.43%)
Sep 06, 2024 4.600 4.735 4.565 4.640 952,166 +0.04(+0.87%)
Sep 05, 2024 4.710 4.720 4.510 4.600 936,281 -0.10(-2.13%)
Sep 04, 2024 4.670 4.870 4.660 4.700 1,174,830 +0.01(+0.21%)
Sep 03, 2024 4.690 4.755 4.640 4.690 1,381,331 +0.00(+0.00%)
Aug 30, 2024 4.770 4.785 4.590 4.690 1,115,155 -0.04(-0.85%)
Aug 29, 2024 4.630 4.790 4.605 4.730 1,283,041 +0.16(+3.50%)
Aug 28, 2024 4.630 4.670 4.560 4.570 997,861 -0.07(-1.51%)
Aug 27, 2024 4.620 4.690 4.605 4.640 1,455,529 +0.01(+0.22%)
Aug 26, 2024 4.580 4.668 4.500 4.630 1,561,980 +0.13(+2.89%)
Aug 23, 2024 4.360 4.510 4.330 4.500 1,994,878 +0.16(+3.69%)
Aug 22, 2024 4.440 4.490 4.320 4.340 1,545,347 -0.13(-2.91%)
Aug 21, 2024 4.480 4.520 4.435 4.470 1,417,190 +0.00(+0.00%)
Aug 20, 2024 4.580 4.630 4.470 4.470 645,592 -0.16(-3.46%)
Aug 19, 2024 4.510 4.630 4.505 4.630 675,584 +0.16(+3.58%)
Aug 16, 2024 4.450 4.520 4.430 4.470 791,981 +0.01(+0.22%)
Aug 15, 2024 4.530 4.600 4.430 4.460 1,288,881 +0.06(+1.36%)
Aug 14, 2024 4.400 4.450 4.365 4.400 1,325,109 -0.02(-0.45%)
Aug 13, 2024 4.320 4.506 4.300 4.420 1,451,622 +0.10(+2.31%)
Aug 12, 2024 4.670 4.670 4.260 4.320 2,067,593 -0.34(-7.30%)
Aug 09, 2024 4.760 4.760 4.560 4.660 1,437,167 -0.12(-2.51%)
Aug 08, 2024 4.860 4.910 4.740 4.780 1,722,411 -0.05(-1.04%)
Aug 07, 2024 5.210 5.310 4.810 4.830 1,048,325 -0.35(-6.76%)
Aug 06, 2024 5.080 5.260 5.010 5.180 893,054 +0.11(+2.17%)
Aug 05, 2024 5.160 5.230 5.035 5.070 1,257,964 -0.37(-6.80%)
Aug 02, 2024 5.600 5.600 5.290 5.440 1,450,633 -0.04(-0.73%)
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.