Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Service Properties Trust
(NQ:
SVC
)
5.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
7.478
7.478
6.530
6.579
1,915,676
-0.81(-10.99%)
Feb 28, 2024
7.130
7.415
7.101
7.391
1,104,214
+0.16(+2.28%)
Feb 27, 2024
7.265
7.314
7.178
7.227
1,196,616
+0.05(+0.67%)
Feb 26, 2024
7.304
7.348
7.169
7.178
630,293
-0.17(-2.37%)
Feb 23, 2024
7.430
7.449
7.348
7.352
535,118
-0.06(-0.78%)
Feb 22, 2024
7.372
7.430
7.265
7.410
685,003
+0.03(+0.39%)
Feb 21, 2024
7.352
7.430
7.315
7.381
482,294
+0.00(+0.00%)
Feb 20, 2024
7.410
7.444
7.285
7.381
593,579
-0.12(-1.55%)
Feb 16, 2024
7.478
7.546
7.352
7.498
659,242
-0.07(-0.90%)
Feb 15, 2024
7.304
7.565
7.294
7.565
826,746
+0.35(+4.83%)
Feb 14, 2024
7.207
7.304
7.125
7.217
669,205
+0.09(+1.22%)
Feb 13, 2024
7.314
7.323
7.062
7.130
1,073,781
-0.43(-5.63%)
Feb 12, 2024
7.536
7.638
7.536
7.556
794,438
+0.05(+0.64%)
Feb 09, 2024
7.469
7.517
7.352
7.507
599,963
+0.04(+0.52%)
Feb 08, 2024
7.256
7.469
7.236
7.469
591,801
+0.20(+2.80%)
Feb 07, 2024
7.401
7.401
7.261
7.265
400,253
-0.11(-1.44%)
Feb 06, 2024
7.304
7.381
7.236
7.372
390,793
+0.06(+0.79%)
Feb 05, 2024
7.323
7.381
7.222
7.314
678,186
-0.15(-2.07%)
Feb 02, 2024
7.478
7.512
7.367
7.469
711,421
-0.13(-1.66%)
Feb 01, 2024
7.507
7.599
7.396
7.594
776,720
+0.12(+1.55%)
Jan 31, 2024
7.672
7.710
7.478
7.478
1,105,407
-0.18(-2.40%)
Jan 30, 2024
7.662
7.749
7.638
7.662
571,782
-0.04(-0.50%)
Jan 29, 2024
7.623
7.720
7.507
7.701
809,287
+0.03(+0.38%)
Jan 26, 2024
7.623
7.691
7.604
7.672
765,453
+0.12(+1.54%)
Jan 25, 2024
7.565
7.594
7.459
7.556
704,447
+0.15(+1.96%)
Jan 24, 2024
7.633
7.652
7.391
7.410
805,277
-0.12(-1.54%)
Jan 23, 2024
7.826
7.856
7.517
7.527
857,386
-0.20(-2.63%)
Jan 22, 2024
7.739
7.870
7.710
7.730
926,001
+0.03(+0.38%)
Jan 19, 2024
7.604
7.710
7.478
7.701
784,978
+0.11(+1.40%)
Jan 18, 2024
7.547
7.604
7.481
7.594
906,843
+0.11(+1.51%)
Jan 17, 2024
7.557
7.641
7.396
7.481
962,435
-0.18(-2.34%)
Jan 16, 2024
7.641
7.689
7.585
7.660
648,759
-0.03(-0.37%)
Jan 12, 2024
7.858
7.858
7.660
7.689
729,842
-0.03(-0.37%)
Jan 11, 2024
7.755
7.755
7.556
7.717
752,505
-0.08(-0.97%)
Jan 10, 2024
7.774
7.811
7.717
7.792
481,596
+0.03(+0.36%)
Jan 09, 2024
7.792
7.802
7.698
7.764
655,732
-0.14(-1.79%)
Jan 08, 2024
7.849
7.943
7.811
7.906
567,030
+0.07(+0.84%)
Jan 05, 2024
7.792
7.939
7.656
7.840
798,591
-0.03(-0.36%)
Jan 04, 2024
7.924
7.967
7.838
7.868
749,415
-0.03(-0.36%)
Jan 03, 2024
7.972
8.075
7.858
7.896
887,341
-0.16(-1.99%)
Jan 02, 2024
8.066
8.165
7.937
8.057
801,928
+0.00(+0.00%)
Dec 29, 2023
8.151
8.151
8.042
8.057
749,556
-0.11(-1.39%)
Dec 28, 2023
8.094
8.222
8.085
8.170
736,704
+0.01(+0.12%)
Dec 27, 2023
8.085
8.226
8.028
8.160
861,939
+0.07(+0.82%)
Dec 26, 2023
8.057
8.151
7.986
8.094
800,842
+0.08(+1.06%)
Dec 22, 2023
8.085
8.165
7.981
8.009
709,494
+0.02(+0.24%)
Dec 21, 2023
7.972
8.028
7.823
7.991
954,566
+0.13(+1.68%)
Dec 20, 2023
7.953
8.075
7.858
7.858
1,213,868
-0.10(-1.30%)
Dec 19, 2023
7.868
8.019
7.868
7.962
1,810,025
+0.17(+2.18%)
Dec 18, 2023
8.019
8.052
7.717
7.792
1,538,911
-0.19(-2.36%)
Dec 15, 2023
8.113
8.113
7.868
7.981
4,807,791
-0.05(-0.59%)
Dec 14, 2023
7.736
8.066
7.717
8.028
2,684,691
+0.42(+5.58%)
Dec 13, 2023
7.453
7.679
7.302
7.604
2,093,274
+0.15(+2.03%)
Dec 12, 2023
7.311
7.519
7.283
7.453
626,575
+0.10(+1.41%)
Dec 11, 2023
7.274
7.401
7.248
7.349
769,746
+0.10(+1.43%)
Dec 08, 2023
7.302
7.330
7.160
7.245
623,934
-0.08(-1.03%)
Dec 07, 2023
7.179
7.321
7.123
7.321
768,942
+0.12(+1.70%)
Dec 06, 2023
7.160
7.358
7.113
7.198
956,026
+0.12(+1.73%)
Dec 05, 2023
7.245
7.255
7.052
7.075
482,952
-0.19(-2.60%)
Dec 04, 2023
7.000
7.274
6.972
7.264
994,541
+0.25(+3.63%)
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
.