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
)
5.310
-0.080 (-1.48%)
Streaming Delayed Price
Updated: 2:10 PM EDT, Jun 4, 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 (%)
May 31, 2024
5.380
5.473
5.350
5.380
1,444,982
+0.03(+0.56%)
May 30, 2024
5.280
5.370
5.225
5.350
719,972
+0.11(+2.10%)
May 29, 2024
5.360
5.360
5.225
5.240
1,350,368
-0.19(-3.50%)
May 28, 2024
5.610
5.690
5.425
5.430
848,643
-0.14(-2.51%)
May 24, 2024
5.460
5.600
5.420
5.570
1,465,128
+0.19(+3.53%)
May 23, 2024
5.520
5.520
5.275
5.380
1,163,186
-0.07(-1.28%)
May 22, 2024
5.530
5.569
5.420
5.450
848,866
-0.06(-1.09%)
May 21, 2024
5.620
5.640
5.500
5.510
840,037
-0.12(-2.13%)
May 20, 2024
5.730
5.770
5.630
5.630
797,273
-0.10(-1.75%)
May 17, 2024
5.900
6.010
5.700
5.730
966,316
-0.20(-3.37%)
May 16, 2024
5.900
5.995
5.820
5.930
1,147,008
+0.13(+2.33%)
May 15, 2024
5.990
5.990
5.780
5.795
903,583
-0.08(-1.28%)
May 14, 2024
5.840
6.015
5.840
5.870
861,809
+0.12(+2.09%)
May 13, 2024
5.740
5.860
5.670
5.750
766,912
+0.02(+0.35%)
May 10, 2024
5.830
5.835
5.700
5.730
874,745
-0.13(-2.22%)
May 09, 2024
5.630
5.890
5.630
5.860
980,697
+0.18(+3.17%)
May 08, 2024
6.000
6.059
5.430
5.680
1,680,184
-0.38(-6.27%)
May 07, 2024
6.080
6.150
6.030
6.060
886,084
-0.01(-0.16%)
May 06, 2024
6.170
6.210
6.000
6.070
690,864
-0.05(-0.82%)
May 03, 2024
6.170
6.250
6.070
6.120
748,920
+0.07(+1.16%)
May 02, 2024
6.070
6.090
5.980
6.050
1,155,537
+0.05(+0.83%)
May 01, 2024
6.150
6.170
5.900
6.000
1,205,127
-0.13(-2.12%)
Apr 30, 2024
6.240
6.305
6.110
6.130
662,838
-0.16(-2.54%)
Apr 29, 2024
6.250
6.340
6.160
6.290
789,864
+0.07(+1.04%)
Apr 26, 2024
6.220
6.345
6.200
6.225
520,170
+0.00(+0.08%)
Apr 25, 2024
6.260
6.310
6.170
6.220
670,750
-0.11(-1.74%)
Apr 24, 2024
6.320
6.420
6.255
6.330
796,735
-0.07(-1.09%)
Apr 23, 2024
6.110
6.415
6.110
6.400
907,530
+0.27(+4.40%)
Apr 22, 2024
6.000
6.160
5.970
6.130
831,998
+0.15(+2.51%)
Apr 19, 2024
5.940
6.025
5.920
5.980
1,086,517
+0.04(+0.67%)
Apr 18, 2024
5.950
5.969
5.893
5.940
1,238,086
+0.04(+0.66%)
Apr 17, 2024
6.163
6.192
5.892
5.901
898,623
-0.22(-3.63%)
Apr 16, 2024
6.230
6.230
6.104
6.124
1,197,179
-0.11(-1.71%)
Apr 15, 2024
6.279
6.332
6.201
6.230
800,490
-0.04(-0.62%)
Apr 12, 2024
6.298
6.356
6.211
6.269
812,092
-0.06(-0.92%)
Apr 11, 2024
6.288
6.366
6.196
6.327
948,505
+0.09(+1.40%)
Apr 10, 2024
6.404
6.414
6.201
6.240
954,119
-0.32(-4.87%)
Apr 09, 2024
6.520
6.627
6.477
6.559
820,234
+0.05(+0.74%)
Apr 08, 2024
6.404
6.559
6.370
6.511
659,927
+0.13(+1.97%)
Apr 05, 2024
6.298
6.433
6.269
6.385
1,026,616
+0.09(+1.38%)
Apr 04, 2024
6.366
6.501
6.279
6.298
1,030,627
-0.02(-0.31%)
Apr 03, 2024
6.375
6.385
6.279
6.317
897,291
-0.07(-1.06%)
Apr 02, 2024
6.453
6.453
6.341
6.385
1,187,139
-0.15(-2.22%)
Apr 01, 2024
6.608
6.608
6.448
6.530
710,148
-0.03(-0.44%)
Mar 28, 2024
6.520
6.617
6.477
6.559
938,397
+0.06(+0.89%)
Mar 27, 2024
6.395
6.549
6.395
6.501
997,522
+0.19(+3.07%)
Mar 26, 2024
6.366
6.370
6.221
6.308
993,096
-0.01(-0.15%)
Mar 25, 2024
6.404
6.491
6.317
6.317
694,487
-0.05(-0.76%)
Mar 22, 2024
6.617
6.617
6.361
6.366
1,050,299
-0.24(-3.66%)
Mar 21, 2024
6.472
6.617
6.472
6.608
1,021,200
+0.14(+2.09%)
Mar 20, 2024
6.337
6.525
6.317
6.472
746,287
+0.11(+1.67%)
Mar 19, 2024
6.230
6.414
6.201
6.366
1,090,762
+0.12(+1.86%)
Mar 18, 2024
6.269
6.346
6.163
6.250
974,010
-0.05(-0.77%)
Mar 15, 2024
6.163
6.409
6.163
6.298
9,651,935
+0.12(+1.88%)
Mar 14, 2024
6.288
6.337
6.107
6.182
1,273,000
-0.08(-1.24%)
Mar 13, 2024
6.163
6.366
6.143
6.259
1,180,347
+0.09(+1.41%)
Mar 12, 2024
6.221
6.259
6.119
6.172
1,267,022
-0.04(-0.62%)
Mar 11, 2024
6.375
6.433
6.201
6.211
1,849,403
-0.16(-2.58%)
Mar 08, 2024
6.279
6.395
6.192
6.375
1,258,468
+0.17(+2.81%)
Mar 07, 2024
6.308
6.385
6.172
6.201
1,351,198
-0.08(-1.23%)
Mar 06, 2024
6.279
6.453
6.211
6.279
1,033,893
+0.09(+1.41%)
Mar 05, 2024
6.259
6.392
6.172
6.192
1,366,898
-0.11(-1.69%)
Mar 04, 2024
6.453
6.569
6.279
6.298
1,985,007
-0.20(-3.13%)
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
.