Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Service Properties Trust (NQ: SVC )

5.980 -0.160 (-2.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	5.940	6.025	5.920	5.980	1,086,508	+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%)
Mar 01, 2024	6.579	6.714	6.404	6.501	1,118,297	-0.08(-1.18%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Service Properties Trust (NQ: SVC )

Historical Prices