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

Service Properties Trust (NQ: SVC )

2.920 +0.150 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 2.780 2.930 2.770 2.920 3,994,621 +0.15(+5.42%)
Nov 22, 2024 2.700 2.810 2.680 2.770 1,568,437 +0.05(+1.84%)
Nov 21, 2024 2.600 2.740 2.600 2.720 1,776,232 +0.13(+5.02%)
Nov 20, 2024 2.550 2.635 2.500 2.590 2,201,104 +0.00(+0.00%)
Nov 19, 2024 2.660 2.670 2.470 2.590 2,614,988 -0.07(-2.63%)
Nov 18, 2024 2.700 2.700 2.620 2.660 1,969,062 -0.05(-1.85%)
Nov 15, 2024 2.820 2.840 2.705 2.710 1,905,163 -0.08(-2.87%)
Nov 14, 2024 2.880 2.950 2.770 2.790 1,994,987 -0.11(-3.79%)
Nov 13, 2024 2.940 2.990 2.870 2.900 2,754,175 -0.03(-1.02%)
Nov 12, 2024 3.060 3.070 2.930 2.930 2,088,990 -0.18(-5.79%)
Nov 11, 2024 3.270 3.275 3.050 3.110 1,787,335 -0.07(-2.20%)
Nov 08, 2024 3.180 3.280 3.120 3.180 2,633,680 +0.02(+0.63%)
Nov 07, 2024 3.020 3.310 3.010 3.160 2,091,090 -0.15(-4.53%)
Nov 06, 2024 3.100 3.395 3.095 3.310 3,522,161 +0.35(+11.82%)
Nov 05, 2024 3.010 3.055 2.930 2.960 2,707,564 -0.07(-2.31%)
Nov 04, 2024 3.140 3.225 3.030 3.030 1,599,726 -0.12(-3.81%)
Nov 01, 2024 3.230 3.300 3.150 3.150 2,199,700 -0.05(-1.56%)
Oct 31, 2024 3.370 3.375 3.185 3.200 2,584,144 -0.17(-5.04%)
Oct 30, 2024 3.260 3.425 3.255 3.370 1,386,256 +0.09(+2.74%)
Oct 29, 2024 3.390 3.390 3.210 3.280 2,679,085 -0.13(-3.81%)
Oct 28, 2024 3.610 3.660 3.395 3.410 3,422,167 -0.20(-5.54%)
Oct 25, 2024 3.750 3.770 3.515 3.610 1,968,032 -0.10(-2.69%)
Oct 24, 2024 3.580 3.710 3.545 3.710 2,880,765 +0.13(+3.62%)
Oct 23, 2024 3.610 3.640 3.535 3.580 2,469,184 -0.06(-1.64%)
Oct 22, 2024 3.570 3.660 3.500 3.640 3,504,222 +0.07(+1.96%)
Oct 21, 2024 3.460 3.590 3.430 3.570 3,377,699 +0.11(+3.17%)
Oct 18, 2024 3.760 3.791 3.450 3.460 3,204,873 -0.31(-8.20%)
Oct 17, 2024 3.869 3.909 3.740 3.770 3,933,948 -0.20(-5.03%)
Oct 16, 2024 4.378 4.517 3.760 3.969 7,806,295 -0.78(-16.39%)
Oct 15, 2024 4.587 4.797 4.587 4.747 932,280 +0.14(+3.03%)
Oct 14, 2024 4.717 4.717 4.597 4.607 689,434 -0.13(-2.74%)
Oct 11, 2024 4.697 4.737 4.647 4.737 639,514 +0.04(+0.85%)
Oct 10, 2024 4.657 4.704 4.637 4.697 677,995 +0.00(+0.00%)
Oct 09, 2024 4.697 4.732 4.632 4.697 766,074 -0.01(-0.21%)
Oct 08, 2024 4.827 4.827 4.602 4.707 743,722 -0.11(-2.28%)
Oct 07, 2024 4.867 4.886 4.762 4.817 891,534 -0.09(-1.83%)
Oct 04, 2024 4.777 4.916 4.722 4.906 828,539 +0.23(+4.90%)
Oct 03, 2024 4.577 4.697 4.572 4.677 690,391 +0.04(+0.86%)
Oct 02, 2024 4.508 4.677 4.508 4.637 782,849 +0.08(+1.75%)
Oct 01, 2024 4.517 4.567 4.398 4.557 1,107,990 +0.01(+0.22%)
Sep 30, 2024 4.827 4.837 4.537 4.547 1,281,235 -0.29(-5.98%)
Sep 27, 2024 4.896 4.971 4.789 4.837 861,877 +0.03(+0.62%)
Sep 26, 2024 4.787 4.876 4.767 4.807 799,035 +0.07(+1.58%)
Sep 25, 2024 4.926 4.926 4.727 4.732 708,903 -0.18(-3.75%)
Sep 24, 2024 4.867 4.971 4.867 4.916 747,962 +0.08(+1.65%)
Sep 23, 2024 4.906 4.926 4.798 4.837 806,297 -0.05(-1.02%)
Sep 20, 2024 4.896 4.986 4.828 4.886 5,245,593 -0.06(-1.21%)
Sep 19, 2024 4.777 4.981 4.727 4.946 1,252,545 +0.31(+6.67%)
Sep 18, 2024 4.587 4.827 4.557 4.637 1,025,561 +0.04(+0.87%)
Sep 17, 2024 4.508 4.697 4.483 4.597 900,934 +0.14(+3.13%)
Sep 16, 2024 4.627 4.657 4.448 4.458 1,134,271 -0.14(-3.04%)
Sep 13, 2024 4.587 4.687 4.537 4.597 833,185 +0.01(+0.22%)
Sep 12, 2024 4.418 4.682 4.418 4.587 908,076 +0.17(+3.84%)
Sep 11, 2024 4.378 4.438 4.288 4.418 1,005,184 +0.00(+0.00%)
Sep 10, 2024 4.617 4.647 4.368 4.418 1,090,485 -0.19(-4.11%)
Sep 09, 2024 4.627 4.687 4.547 4.607 1,122,599 -0.02(-0.43%)
Sep 06, 2024 4.587 4.722 4.552 4.627 954,803 +0.04(+0.87%)
Sep 05, 2024 4.697 4.707 4.498 4.587 938,874 -0.10(-2.13%)
Sep 04, 2024 4.657 4.857 4.647 4.687 1,178,084 +0.01(+0.21%)
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.