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

Service Properties Trust (NQ: SVC )

4.960 +0.140 (+2.91%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 27, 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 (%)
Jan 31, 2024 7.413 7.450 7.226 7.226 1,143,991 -0.18(-2.40%)
Jan 30, 2024 7.404 7.488 7.380 7.404 591,740 -0.04(-0.50%)
Jan 29, 2024 7.366 7.460 7.254 7.441 837,534 +0.03(+0.38%)
Jan 26, 2024 7.366 7.432 7.348 7.413 792,170 +0.11(+1.54%)
Jan 25, 2024 7.310 7.338 7.207 7.301 729,035 +0.14(+1.96%)
Jan 24, 2024 7.376 7.394 7.142 7.161 833,384 -0.11(-1.54%)
Jan 23, 2024 7.563 7.591 7.263 7.273 887,313 -0.20(-2.63%)
Jan 22, 2024 7.478 7.605 7.450 7.469 958,323 +0.03(+0.38%)
Jan 19, 2024 7.348 7.450 7.226 7.441 812,377 +0.10(+1.40%)
Jan 18, 2024 7.293 7.347 7.229 7.338 938,495 +0.11(+1.51%)
Jan 17, 2024 7.302 7.384 7.147 7.229 996,028 -0.17(-2.34%)
Jan 16, 2024 7.384 7.429 7.329 7.402 671,403 -0.03(-0.37%)
Jan 12, 2024 7.593 7.593 7.402 7.429 755,316 -0.03(-0.37%)
Jan 11, 2024 7.493 7.493 7.302 7.457 778,770 -0.07(-0.97%)
Jan 10, 2024 7.511 7.548 7.457 7.530 498,406 +0.03(+0.36%)
Jan 09, 2024 7.530 7.539 7.438 7.502 678,619 -0.14(-1.79%)
Jan 08, 2024 7.584 7.675 7.548 7.639 586,822 +0.06(+0.84%)
Jan 05, 2024 7.530 7.671 7.397 7.575 826,465 -0.03(-0.36%)
Jan 04, 2024 7.657 7.698 7.574 7.603 775,573 -0.03(-0.36%)
Jan 03, 2024 7.703 7.803 7.593 7.630 918,313 -0.15(-1.99%)
Jan 02, 2024 7.794 7.890 7.670 7.785 829,918 +0.00(+0.00%)
Dec 29, 2023 7.876 7.876 7.771 7.785 775,718 -0.11(-1.39%)
Dec 28, 2023 7.821 7.944 7.812 7.894 762,418 +0.01(+0.12%)
Dec 27, 2023 7.812 7.949 7.757 7.885 892,024 +0.06(+0.82%)
Dec 26, 2023 7.785 7.876 7.716 7.821 828,795 +0.08(+1.06%)
Dec 22, 2023 7.812 7.890 7.712 7.739 734,258 +0.02(+0.24%)
Dec 21, 2023 7.703 7.757 7.559 7.721 987,885 +0.13(+1.68%)
Dec 20, 2023 7.685 7.803 7.593 7.593 1,256,237 -0.10(-1.30%)
Dec 19, 2023 7.603 7.748 7.603 7.694 1,873,202 +0.16(+2.18%)
Dec 18, 2023 7.748 7.780 7.457 7.530 1,592,626 -0.18(-2.36%)
Dec 15, 2023 7.840 7.840 7.603 7.712 4,975,602 -0.05(-0.59%)
Dec 14, 2023 7.475 7.794 7.457 7.757 2,778,397 +0.41(+5.58%)
Dec 13, 2023 7.201 7.420 7.056 7.347 2,166,338 +0.15(+2.03%)
Dec 12, 2023 7.065 7.265 7.037 7.201 648,445 +0.10(+1.41%)
Dec 11, 2023 7.028 7.151 7.003 7.101 796,613 +0.10(+1.43%)
Dec 08, 2023 7.056 7.083 6.919 7.001 645,711 -0.07(-1.03%)
Dec 07, 2023 6.937 7.074 6.882 7.074 795,782 +0.12(+1.70%)
Dec 06, 2023 6.919 7.110 6.873 6.955 989,395 +0.12(+1.73%)
Dec 05, 2023 7.001 7.010 6.814 6.837 499,809 -0.18(-2.60%)
Dec 04, 2023 6.764 7.028 6.737 7.019 1,029,255 +0.25(+3.63%)
Dec 01, 2023 6.463 6.773 6.363 6.773 1,097,732 +0.26(+3.92%)
Nov 30, 2023 6.509 6.554 6.427 6.518 985,534 +0.03(+0.42%)
Nov 29, 2023 6.600 6.791 6.481 6.490 855,355 +0.00(+0.00%)
Nov 28, 2023 6.527 6.527 6.427 6.490 721,580 -0.08(-1.25%)
Nov 27, 2023 6.563 6.623 6.490 6.572 572,978 -0.02(-0.28%)
Nov 24, 2023 6.481 6.591 6.481 6.591 259,542 +0.10(+1.55%)
Nov 22, 2023 6.490 6.554 6.436 6.490 537,219 +0.05(+0.85%)
Nov 21, 2023 6.527 6.527 6.408 6.436 462,900 -0.14(-2.08%)
Nov 20, 2023 6.618 6.618 6.527 6.572 477,308 -0.05(-0.83%)
Nov 17, 2023 6.645 6.809 6.582 6.627 892,891 +0.05(+0.69%)
Nov 16, 2023 6.791 6.846 6.545 6.582 628,672 -0.19(-2.83%)
Nov 15, 2023 6.654 6.846 6.654 6.773 766,856 +0.12(+1.78%)
Nov 14, 2023 6.582 6.746 6.563 6.654 1,390,538 +0.40(+6.41%)
Nov 13, 2023 6.345 6.354 6.231 6.253 1,006,754 -0.15(-2.42%)
Nov 10, 2023 6.354 6.436 6.244 6.408 1,098,249 +0.11(+1.74%)
Nov 09, 2023 6.582 6.600 6.249 6.299 1,535,035 -0.26(-3.89%)
Nov 08, 2023 6.828 6.828 6.500 6.554 921,113 -0.27(-4.01%)
Nov 07, 2023 7.046 7.065 6.773 6.828 910,590 -0.18(-2.60%)
Nov 06, 2023 7.074 7.101 6.951 7.010 851,518 -0.06(-0.90%)
Nov 03, 2023 7.010 7.270 7.010 7.074 1,260,109 +0.19(+2.78%)
Nov 02, 2023 6.673 6.896 6.637 6.882 699,628 +0.34(+5.15%)
Nov 01, 2023 6.582 6.618 6.463 6.545 639,254 -0.06(-0.97%)
Oct 31, 2023 6.627 6.664 6.559 6.609 637,486 +0.00(+0.00%)
Oct 30, 2023 6.472 6.654 6.472 6.609 614,458 +0.19(+2.98%)
Oct 27, 2023 6.636 6.636 6.372 6.417 754,282 -0.24(-3.56%)
Oct 26, 2023 6.554 6.723 6.481 6.654 706,057 +0.12(+1.81%)
Oct 25, 2023 6.563 6.645 6.518 6.536 718,287 -0.09(-1.38%)
Oct 24, 2023 6.609 6.655 6.536 6.627 1,055,467 +0.08(+1.25%)
Oct 23, 2023 6.381 6.673 6.281 6.545 929,491 +0.05(+0.84%)
Oct 20, 2023 6.518 6.582 6.464 6.490 1,124,363 -0.02(-0.28%)
Oct 19, 2023 6.668 6.704 6.473 6.509 949,335 -0.18(-2.65%)
Oct 18, 2023 6.695 6.757 6.553 6.686 680,868 -0.08(-1.18%)
Oct 17, 2023 6.624 6.841 6.624 6.766 844,311 +0.11(+1.60%)
Oct 16, 2023 6.482 6.695 6.455 6.659 637,044 +0.26(+4.02%)
Oct 13, 2023 6.597 6.624 6.393 6.402 617,902 -0.19(-2.83%)
Oct 12, 2023 6.713 6.721 6.482 6.588 783,998 -0.10(-1.46%)
Oct 11, 2023 6.668 6.784 6.619 6.686 635,039 +0.04(+0.67%)
Oct 10, 2023 6.571 6.721 6.562 6.642 457,196 +0.12(+1.77%)
Oct 09, 2023 6.402 6.588 6.318 6.526 546,831 +0.07(+1.10%)
Oct 06, 2023 6.420 6.500 6.305 6.455 1,019,560 +0.00(+0.00%)
Oct 05, 2023 6.518 6.580 6.429 6.455 1,000,400 -0.06(-0.95%)
Oct 04, 2023 6.420 6.544 6.336 6.518 708,076 +0.11(+1.66%)
Oct 03, 2023 6.642 6.642 6.371 6.411 943,988 -0.27(-3.98%)
Oct 02, 2023 6.819 6.837 6.628 6.677 1,026,194 -0.14(-2.08%)
Sep 29, 2023 6.854 6.970 6.730 6.819 1,111,510 -0.03(-0.39%)
Sep 28, 2023 6.659 6.890 6.642 6.846 964,796 +0.20(+3.07%)
Sep 27, 2023 6.642 6.797 6.628 6.642 748,692 +0.02(+0.27%)
Sep 26, 2023 6.686 6.748 6.544 6.624 859,874 -0.13(-1.97%)
Sep 25, 2023 6.642 6.761 6.673 6.757 640,505 +0.09(+1.33%)
Sep 22, 2023 6.819 6.859 6.651 6.668 696,380 -0.14(-2.08%)
Sep 21, 2023 6.881 6.952 6.792 6.810 1,622,522 -0.14(-2.04%)
Sep 20, 2023 7.023 7.120 6.934 6.952 615,891 -0.04(-0.63%)
Sep 19, 2023 7.005 7.058 6.987 6.996 459,424 +0.03(+0.38%)
Sep 18, 2023 7.112 7.112 6.917 6.970 640,338 -0.12(-1.63%)
Sep 15, 2023 7.067 7.178 7.014 7.085 3,278,649 +0.01(+0.13%)
Sep 14, 2023 6.961 7.085 6.881 7.076 975,705 +0.23(+3.37%)
Sep 13, 2023 6.961 6.992 6.810 6.846 775,727 -0.13(-1.91%)
Sep 12, 2023 6.934 6.987 6.881 6.979 741,408 +0.03(+0.38%)
Sep 11, 2023 6.979 7.014 6.917 6.952 722,742 +0.00(+0.00%)
Sep 08, 2023 6.987 7.023 6.917 6.952 655,970 -0.03(-0.38%)
Sep 07, 2023 7.014 7.014 6.852 6.979 1,214,394 -0.09(-1.25%)
Sep 06, 2023 7.174 7.183 7.045 7.067 727,373 -0.13(-1.85%)
Sep 05, 2023 7.218 7.298 7.138 7.200 913,714 -0.10(-1.34%)
Sep 01, 2023 7.342 7.413 7.262 7.298 612,066 -0.03(-0.36%)
Aug 31, 2023 7.440 7.457 7.316 7.324 737,710 -0.12(-1.67%)
Aug 30, 2023 7.520 7.559 7.449 7.449 526,510 -0.07(-0.94%)
Aug 29, 2023 7.386 7.582 7.386 7.520 896,860 +0.00(+0.00%)
Aug 28, 2023 7.316 7.551 7.316 7.520 779,977 +0.23(+3.16%)
Aug 25, 2023 7.316 7.360 7.200 7.289 653,922 -0.01(-0.12%)
Aug 24, 2023 7.333 7.457 7.245 7.298 936,885 -0.07(-0.96%)
Aug 23, 2023 7.360 7.409 7.258 7.369 564,440 +0.04(+0.61%)
Aug 22, 2023 7.227 7.378 7.200 7.324 850,573 +0.11(+1.47%)
Aug 21, 2023 7.333 7.413 7.165 7.218 787,069 -0.12(-1.69%)
Aug 18, 2023 7.120 7.440 7.076 7.342 1,463,900 +0.14(+1.97%)
Aug 17, 2023 7.378 7.494 7.178 7.200 1,211,226 -0.14(-1.93%)
Aug 16, 2023 7.342 7.475 7.333 7.342 928,829 -0.04(-0.48%)
Aug 15, 2023 7.511 7.537 7.342 7.378 1,198,545 -0.23(-3.03%)
Aug 14, 2023 7.555 7.617 7.493 7.608 621,716 +0.01(+0.12%)
Aug 11, 2023 7.582 7.630 7.524 7.599 646,472 -0.04(-0.46%)
Aug 10, 2023 7.821 7.852 7.559 7.635 717,754 -0.13(-1.71%)
Aug 09, 2023 7.697 7.834 7.590 7.768 1,047,228 +0.07(+0.92%)
Aug 08, 2023 7.289 7.715 7.191 7.697 1,132,173 +0.33(+4.45%)
Aug 07, 2023 7.316 7.440 7.183 7.369 1,331,962 +0.09(+1.22%)
Aug 04, 2023 7.316 7.466 7.253 7.280 968,633 +0.01(+0.12%)
Aug 03, 2023 7.422 7.497 7.067 7.271 1,765,084 -0.18(-2.38%)
Aug 02, 2023 7.440 7.480 7.355 7.449 952,267 -0.10(-1.29%)
Aug 01, 2023 7.449 7.555 7.418 7.546 944,519 +0.02(+0.24%)
Jul 31, 2023 7.466 7.537 7.386 7.528 1,177,336 +0.07(+0.95%)
Jul 28, 2023 7.360 7.564 7.360 7.457 915,280 +0.17(+2.31%)
Jul 27, 2023 7.511 7.537 7.262 7.289 983,009 -0.16(-2.14%)
Jul 26, 2023 7.449 7.613 7.413 7.449 1,169,172 -0.02(-0.24%)
Jul 25, 2023 7.599 7.617 7.418 7.466 896,022 -0.12(-1.64%)
Jul 24, 2023 7.653 7.715 7.546 7.590 944,353 -0.01(-0.12%)
Jul 21, 2023 7.839 7.879 7.582 7.599 1,054,464 -0.20(-2.50%)
Jul 20, 2023 7.933 7.933 7.742 7.794 1,103,423 -0.14(-1.75%)
Jul 19, 2023 7.898 8.046 7.898 7.933 1,261,566 +0.09(+1.10%)
Jul 18, 2023 7.725 7.864 7.699 7.846 779,358 +0.16(+2.14%)
Jul 17, 2023 7.647 7.751 7.578 7.682 875,731 +0.03(+0.45%)
Jul 14, 2023 7.777 7.777 7.456 7.647 722,119 -0.13(-1.67%)
Jul 13, 2023 7.898 7.898 7.760 7.777 714,700 -0.05(-0.66%)
Jul 12, 2023 8.072 8.141 7.812 7.829 1,048,862 -0.10(-1.31%)
Jul 11, 2023 7.855 7.994 7.846 7.933 879,220 +0.11(+1.44%)
Jul 10, 2023 7.552 7.833 7.513 7.820 1,051,563 +0.23(+3.09%)
Jul 07, 2023 7.517 7.682 7.517 7.586 873,785 +0.07(+0.92%)
Jul 06, 2023 7.578 7.578 7.305 7.517 1,021,036 -0.14(-1.81%)
Jul 05, 2023 7.812 7.812 7.508 7.656 1,167,061 -0.17(-2.21%)
Jul 03, 2023 7.552 7.829 7.534 7.829 385,442 +0.29(+3.91%)
Jun 30, 2023 7.656 7.656 7.456 7.534 1,459,732 +0.00(+0.00%)
Jun 29, 2023 7.257 7.547 7.257 7.534 675,573 +0.23(+3.21%)
Jun 28, 2023 7.465 7.465 7.266 7.300 926,057 -0.16(-2.21%)
Jun 27, 2023 7.413 7.526 7.283 7.465 736,702 +0.07(+0.94%)
Jun 26, 2023 7.170 7.482 7.135 7.396 816,187 +0.23(+3.27%)
Jun 23, 2023 7.274 7.326 7.144 7.161 1,876,360 -0.22(-2.94%)
Jun 22, 2023 7.465 7.478 7.318 7.378 727,000 -0.08(-1.05%)
Jun 21, 2023 7.491 7.534 7.309 7.456 787,003 -0.08(-1.04%)
Jun 20, 2023 7.638 7.638 7.474 7.534 919,900 -0.11(-1.47%)
Jun 16, 2023 7.673 7.682 7.543 7.647 2,904,636 -0.01(-0.11%)
Jun 15, 2023 7.638 7.673 7.500 7.656 971,493 -0.07(-0.95%)
May 08, 2023 7.838 7.881 7.647 7.729 970,964 -0.11(-1.38%)
May 05, 2023 7.716 7.929 7.630 7.838 1,345,934 +0.31(+4.15%)
May 04, 2023 7.543 7.621 7.335 7.526 833,484 -0.02(-0.23%)
May 03, 2023 7.621 7.803 7.539 7.543 1,070,856 -0.01(-0.11%)
May 02, 2023 7.682 7.690 7.387 7.552 934,744 -0.17(-2.24%)
May 01, 2023 7.656 7.950 7.656 7.725 1,052,835 +0.12(+1.60%)
Apr 28, 2023 7.404 7.621 7.404 7.604 1,184,893 +0.18(+2.45%)
Apr 27, 2023 7.439 7.500 7.305 7.422 1,235,296 +0.01(+0.12%)
Apr 26, 2023 7.604 7.734 7.352 7.413 1,295,465 -0.19(-2.51%)
Apr 25, 2023 7.924 7.924 7.578 7.604 900,379 -0.36(-4.57%)
Apr 24, 2023 7.985 8.029 7.872 7.968 706,950 +0.02(+0.22%)
Apr 21, 2023 7.881 7.985 7.846 7.950 1,033,426 +0.05(+0.66%)
Apr 20, 2023 8.034 8.043 7.835 7.898 1,008,599 -0.18(-2.21%)
Apr 19, 2023 8.068 8.119 7.954 8.077 799,897 -0.03(-0.42%)
Apr 18, 2023 8.195 8.212 8.077 8.111 979,090 -0.07(-0.83%)
Apr 17, 2023 8.077 8.212 8.034 8.178 1,284,896 +0.13(+1.58%)
Apr 14, 2023 8.331 8.365 7.915 8.051 1,352,748 -0.17(-2.06%)
Apr 13, 2023 8.077 8.259 8.009 8.221 1,195,879 +0.20(+2.54%)
Apr 12, 2023 8.357 8.374 7.988 8.017 947,828 -0.19(-2.28%)
Apr 11, 2023 8.263 8.289 8.144 8.204 1,213,447 -0.02(-0.21%)
Apr 10, 2023 8.255 8.348 8.106 8.221 2,058,448 -0.03(-0.41%)
Apr 06, 2023 8.170 8.267 8.072 8.255 843,180 +0.14(+1.67%)
Apr 05, 2023 8.161 8.238 8.094 8.119 883,207 -0.16(-1.95%)
Apr 04, 2023 8.509 8.539 8.170 8.280 1,231,860 -0.13(-1.51%)
Apr 03, 2023 8.475 8.653 8.297 8.407 1,196,031 -0.04(-0.50%)
Mar 31, 2023 8.272 8.475 8.221 8.450 1,629,352 +0.27(+3.32%)
Mar 30, 2023 8.272 8.306 8.077 8.178 888,313 +0.07(+0.84%)
Mar 29, 2023 7.814 8.144 7.720 8.111 1,360,322 +0.39(+5.05%)
Mar 28, 2023 7.839 8.000 7.686 7.720 928,367 -0.20(-2.47%)
Mar 27, 2023 7.839 7.992 7.758 7.915 924,555 +0.16(+2.08%)
Mar 24, 2023 7.559 7.763 7.355 7.754 1,527,142 +0.11(+1.44%)
Mar 23, 2023 7.729 7.983 7.568 7.644 1,299,499 -0.03(-0.33%)
Mar 22, 2023 8.017 8.102 7.669 7.669 1,601,000 -0.42(-5.24%)
Mar 21, 2023 8.390 8.526 8.068 8.094 2,453,269 -0.14(-1.65%)
Mar 20, 2023 8.221 8.433 8.191 8.229 1,448,611 +0.09(+1.15%)
Mar 17, 2023 8.475 8.484 8.000 8.136 6,280,725 -0.53(-6.16%)
Mar 16, 2023 8.484 8.772 8.284 8.670 1,418,461 +0.01(+0.10%)
Mar 15, 2023 8.390 8.679 8.297 8.662 1,485,603 -0.10(-1.16%)
Mar 14, 2023 8.950 9.163 8.666 8.764 1,670,176 +0.25(+2.99%)
Mar 13, 2023 8.501 8.670 8.348 8.509 1,933,839 -0.24(-2.72%)
Mar 10, 2023 8.866 9.129 8.662 8.747 1,825,060 -0.20(-2.18%)
Mar 09, 2023 9.595 9.595 8.887 8.942 1,100,334 -0.61(-6.39%)
Mar 08, 2023 9.646 9.655 9.324 9.553 1,193,446 -0.04(-0.44%)
Mar 07, 2023 9.604 9.718 9.506 9.595 1,415,805 +0.03(+0.35%)
Mar 06, 2023 9.629 9.812 9.476 9.561 1,738,076 -0.01(-0.09%)
Mar 03, 2023 9.443 9.595 9.392 9.570 1,427,048 +0.27(+2.92%)
Mar 02, 2023 9.078 9.383 8.993 9.298 1,398,800 +0.14(+1.48%)
Mar 01, 2023 9.349 9.493 8.961 9.163 2,008,639 -0.15(-1.64%)
Feb 28, 2023 9.358 9.612 9.273 9.315 2,811,487 -0.03(-0.27%)
Feb 27, 2023 8.950 9.426 8.950 9.341 1,512,595 +0.31(+3.38%)
Feb 24, 2023 8.866 9.059 8.772 9.035 1,093,137 +0.00(+0.00%)
Feb 23, 2023 8.976 9.120 8.798 9.035 1,737,834 +0.14(+1.53%)
Feb 22, 2023 8.967 9.044 8.836 8.900 1,503,570 +0.02(+0.19%)
Feb 21, 2023 8.967 8.976 8.509 8.883 1,502,959 -0.12(-1.32%)
Feb 17, 2023 9.027 9.468 8.857 9.001 3,017,834 +0.08(+0.86%)
Feb 16, 2023 8.407 9.390 8.399 8.925 5,667,969 +1.61(+22.04%)
Feb 15, 2023 7.152 7.364 7.076 7.313 638,866 +0.08(+1.06%)
Feb 14, 2023 7.186 7.330 7.092 7.237 770,951 +0.01(+0.12%)
Feb 13, 2023 7.025 7.241 6.974 7.228 584,400 +0.18(+2.53%)
Feb 10, 2023 7.194 7.194 6.965 7.050 584,017 -0.16(-2.24%)
Feb 09, 2023 7.271 7.313 7.156 7.211 586,385 -0.01(-0.12%)
Feb 08, 2023 7.262 7.355 7.169 7.220 483,573 -0.14(-1.96%)
Feb 07, 2023 7.245 7.432 7.177 7.364 724,959 +0.08(+1.05%)
Feb 06, 2023 7.339 7.432 7.160 7.288 674,603 -0.17(-2.28%)
Feb 03, 2023 7.355 7.483 7.305 7.457 1,010,935 -0.03(-0.34%)
Feb 02, 2023 7.635 7.712 7.326 7.483 1,198,559 +0.02(+0.23%)
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.