NasdaqGS - Delayed Quote • USD
Service Properties Trust (SVC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.22 | 6.35 | 6.20 | 6.23 | 6.23 | 520,200 |
| Apr 25, 2024 | 6.26 | 6.31 | 6.17 | 6.22 | 6.22 | 670,800 |
| Apr 24, 2024 | 6.32 | 6.42 | 6.26 | 6.33 | 6.33 | 796,500 |
| Apr 23, 2024 | 6.11 | 6.42 | 6.11 | 6.40 | 6.40 | 907,500 |
| Apr 22, 2024 | 6.00 | 6.16 | 5.97 | 6.13 | 6.13 | 832,000 |
| Apr 19, 2024 | 0.20 Dividend | |||||
| Apr 19, 2024 | 5.94 | 6.03 | 5.92 | 5.98 | 5.98 | 1,086,500 |
| Apr 18, 2024 | 6.15 | 6.17 | 6.09 | 6.14 | 5.94 | 1,197,800 |
| Apr 17, 2024 | 6.37 | 6.40 | 6.09 | 6.10 | 5.90 | 869,300 |
| Apr 16, 2024 | 6.44 | 6.44 | 6.31 | 6.33 | 6.12 | 1,158,200 |
| Apr 15, 2024 | 6.49 | 6.55 | 6.41 | 6.44 | 6.23 | 774,400 |
| Apr 12, 2024 | 6.51 | 6.57 | 6.42 | 6.48 | 6.27 | 785,600 |
| Apr 11, 2024 | 6.50 | 6.58 | 6.41 | 6.54 | 6.33 | 917,700 |
| Apr 10, 2024 | 6.62 | 6.63 | 6.41 | 6.45 | 6.24 | 923,000 |
| Apr 9, 2024 | 6.74 | 6.85 | 6.70 | 6.78 | 6.56 | 793,500 |
| Apr 8, 2024 | 6.62 | 6.78 | 6.59 | 6.73 | 6.51 | 638,400 |
| Apr 5, 2024 | 6.51 | 6.65 | 6.48 | 6.60 | 6.39 | 993,200 |
| Apr 4, 2024 | 6.58 | 6.72 | 6.49 | 6.51 | 6.30 | 997,100 |
| Apr 3, 2024 | 6.59 | 6.60 | 6.49 | 6.53 | 6.32 | 868,100 |
| Apr 2, 2024 | 6.67 | 6.67 | 6.56 | 6.60 | 6.39 | 1,148,500 |
| Apr 1, 2024 | 6.83 | 6.83 | 6.67 | 6.75 | 6.53 | 687,000 |
| Mar 28, 2024 | 6.74 | 6.84 | 6.70 | 6.78 | 6.56 | 907,800 |
| Mar 27, 2024 | 6.61 | 6.77 | 6.61 | 6.72 | 6.50 | 965,000 |
| Mar 26, 2024 | 6.58 | 6.59 | 6.43 | 6.52 | 6.31 | 960,700 |
| Mar 25, 2024 | 6.62 | 6.71 | 6.53 | 6.53 | 6.32 | 671,900 |
| Mar 22, 2024 | 6.84 | 6.84 | 6.58 | 6.58 | 6.37 | 1,016,100 |
| Mar 21, 2024 | 6.69 | 6.84 | 6.69 | 6.83 | 6.61 | 987,400 |
| Mar 20, 2024 | 6.55 | 6.75 | 6.53 | 6.69 | 6.47 | 722,000 |
| Mar 19, 2024 | 6.44 | 6.63 | 6.41 | 6.58 | 6.37 | 1,055,200 |
| Mar 18, 2024 | 6.48 | 6.56 | 6.37 | 6.46 | 6.25 | 942,300 |
| Mar 15, 2024 | 6.37 | 6.63 | 6.37 | 6.51 | 6.30 | 9,337,500 |
| Mar 14, 2024 | 6.50 | 6.55 | 6.31 | 6.39 | 6.18 | 1,231,500 |
| Mar 13, 2024 | 6.37 | 6.58 | 6.35 | 6.47 | 6.26 | 1,141,900 |
| Mar 12, 2024 | 6.43 | 6.47 | 6.33 | 6.38 | 6.17 | 1,225,700 |
| Mar 11, 2024 | 6.59 | 6.65 | 6.41 | 6.42 | 6.21 | 1,789,200 |
| Mar 8, 2024 | 6.49 | 6.61 | 6.40 | 6.59 | 6.38 | 1,217,500 |
| Mar 7, 2024 | 6.52 | 6.60 | 6.38 | 6.41 | 6.20 | 1,307,200 |
| Mar 6, 2024 | 6.49 | 6.67 | 6.42 | 6.49 | 6.28 | 1,000,200 |
| Mar 5, 2024 | 6.47 | 6.61 | 6.38 | 6.40 | 6.19 | 1,322,400 |
| Mar 4, 2024 | 6.67 | 6.79 | 6.49 | 6.51 | 6.30 | 1,920,300 |
| Mar 1, 2024 | 6.80 | 6.94 | 6.62 | 6.72 | 6.50 | 1,081,900 |
| Feb 29, 2024 | 7.73 | 7.73 | 6.75 | 6.80 | 6.58 | 1,853,500 |
| Feb 28, 2024 | 7.37 | 7.67 | 7.34 | 7.64 | 7.39 | 1,068,200 |
| Feb 27, 2024 | 7.51 | 7.56 | 7.42 | 7.47 | 7.23 | 1,157,600 |
| Feb 26, 2024 | 7.55 | 7.60 | 7.41 | 7.42 | 7.18 | 609,800 |
| Feb 23, 2024 | 7.68 | 7.70 | 7.60 | 7.60 | 7.35 | 517,600 |
| Feb 22, 2024 | 7.62 | 7.68 | 7.51 | 7.66 | 7.41 | 662,700 |
| Feb 21, 2024 | 7.60 | 7.68 | 7.56 | 7.63 | 7.38 | 466,600 |
| Feb 20, 2024 | 7.66 | 7.70 | 7.53 | 7.63 | 7.38 | 574,100 |
| Feb 16, 2024 | 7.73 | 7.80 | 7.60 | 7.75 | 7.50 | 637,800 |
| Feb 15, 2024 | 7.55 | 7.82 | 7.54 | 7.82 | 7.57 | 799,800 |
| Feb 14, 2024 | 7.45 | 7.55 | 7.37 | 7.46 | 7.22 | 647,400 |
| Feb 13, 2024 | 7.56 | 7.57 | 7.30 | 7.37 | 7.13 | 1,038,800 |
| Feb 12, 2024 | 7.79 | 7.90 | 7.79 | 7.81 | 7.56 | 768,600 |
| Feb 9, 2024 | 7.72 | 7.77 | 7.60 | 7.76 | 7.51 | 580,400 |
| Feb 8, 2024 | 7.50 | 7.72 | 7.48 | 7.72 | 7.47 | 572,500 |
| Feb 7, 2024 | 7.65 | 7.67 | 7.51 | 7.51 | 7.27 | 387,200 |
| Feb 6, 2024 | 7.55 | 7.63 | 7.48 | 7.62 | 7.37 | 378,100 |
| Feb 5, 2024 | 7.57 | 7.63 | 7.47 | 7.56 | 7.31 | 656,100 |
| Feb 2, 2024 | 7.73 | 7.77 | 7.62 | 7.72 | 7.47 | 688,200 |
| Feb 1, 2024 | 7.76 | 7.86 | 7.65 | 7.85 | 7.59 | 751,400 |
| Jan 31, 2024 | 7.93 | 7.97 | 7.73 | 7.73 | 7.48 | 1,069,400 |
| Jan 30, 2024 | 7.92 | 8.01 | 7.90 | 7.92 | 7.66 | 553,200 |
| Jan 29, 2024 | 7.88 | 7.98 | 7.76 | 7.96 | 7.70 | 782,900 |
| Jan 26, 2024 | 7.88 | 7.95 | 7.86 | 7.93 | 7.67 | 740,500 |
| Jan 25, 2024 | 7.82 | 7.85 | 7.71 | 7.81 | 7.56 | 681,500 |
| Jan 24, 2024 | 7.89 | 7.91 | 7.64 | 7.66 | 7.41 | 779,000 |
| Jan 23, 2024 | 8.09 | 8.12 | 7.77 | 7.78 | 7.53 | 829,500 |
| Jan 22, 2024 | 8.00 | 8.14 | 7.97 | 7.99 | 7.73 | 895,800 |
| Jan 19, 2024 | 0.20 Dividend | |||||
| Jan 19, 2024 | 7.86 | 7.97 | 7.73 | 7.96 | 7.70 | 759,400 |
| Jan 18, 2024 | 8.00 | 8.06 | 7.93 | 8.05 | 7.59 | 855,500 |
| Jan 17, 2024 | 8.01 | 8.10 | 7.84 | 7.93 | 7.48 | 908,000 |
| Jan 16, 2024 | 8.10 | 8.15 | 8.04 | 8.12 | 7.66 | 612,000 |
| Jan 12, 2024 | 8.33 | 8.33 | 8.12 | 8.15 | 7.69 | 688,500 |
| Jan 11, 2024 | 8.22 | 8.22 | 8.01 | 8.18 | 7.72 | 709,900 |
| Jan 10, 2024 | 8.24 | 8.28 | 8.18 | 8.26 | 7.79 | 454,300 |
| Jan 9, 2024 | 8.26 | 8.27 | 8.16 | 8.23 | 7.76 | 618,600 |
| Jan 8, 2024 | 8.32 | 8.42 | 8.28 | 8.38 | 7.91 | 534,900 |
| Jan 5, 2024 | 8.26 | 8.41 | 8.12 | 8.31 | 7.84 | 753,400 |
| Jan 4, 2024 | 8.40 | 8.45 | 8.31 | 8.34 | 7.87 | 707,000 |
| Jan 3, 2024 | 8.45 | 8.56 | 8.33 | 8.37 | 7.90 | 837,100 |
| Jan 2, 2024 | 8.55 | 8.65 | 8.41 | 8.54 | 8.06 | 756,500 |
| Dec 29, 2023 | 8.64 | 8.64 | 8.53 | 8.54 | 8.06 | 707,100 |
| Dec 28, 2023 | 8.58 | 8.72 | 8.57 | 8.66 | 8.17 | 695,000 |
| Dec 27, 2023 | 8.57 | 8.72 | 8.51 | 8.65 | 8.16 | 813,100 |
| Dec 26, 2023 | 8.54 | 8.64 | 8.47 | 8.58 | 8.09 | 755,500 |
| Dec 22, 2023 | 8.57 | 8.65 | 8.46 | 8.49 | 8.01 | 669,300 |
| Dec 21, 2023 | 8.45 | 8.51 | 8.29 | 8.47 | 7.99 | 900,500 |
| Dec 20, 2023 | 8.43 | 8.56 | 8.33 | 8.33 | 7.86 | 1,145,200 |
| Dec 19, 2023 | 8.34 | 8.50 | 8.34 | 8.44 | 7.96 | 1,707,600 |
| Dec 18, 2023 | 8.50 | 8.54 | 8.18 | 8.26 | 7.79 | 1,451,800 |
| Dec 15, 2023 | 8.60 | 8.60 | 8.34 | 8.46 | 7.98 | 4,371,900 |
| Dec 14, 2023 | 8.20 | 8.55 | 8.18 | 8.51 | 8.03 | 2,532,700 |
| Dec 13, 2023 | 7.90 | 8.14 | 7.74 | 8.06 | 7.60 | 1,974,800 |
| Dec 12, 2023 | 7.75 | 7.97 | 7.72 | 7.90 | 7.45 | 591,100 |
| Dec 11, 2023 | 7.71 | 7.85 | 7.68 | 7.79 | 7.35 | 726,200 |
| Dec 8, 2023 | 7.74 | 7.77 | 7.59 | 7.68 | 7.25 | 588,600 |
| Dec 7, 2023 | 7.61 | 7.76 | 7.55 | 7.76 | 7.32 | 725,400 |
| Dec 6, 2023 | 7.59 | 7.80 | 7.54 | 7.63 | 7.20 | 901,900 |
| Dec 5, 2023 | 7.68 | 7.69 | 7.48 | 7.50 | 7.08 | 455,600 |
| Dec 4, 2023 | 7.42 | 7.71 | 7.39 | 7.70 | 7.26 | 938,700 |
| Dec 1, 2023 | 7.09 | 7.43 | 6.98 | 7.43 | 7.01 | 1,000,700 |
| Nov 30, 2023 | 7.14 | 7.19 | 7.05 | 7.15 | 6.75 | 898,400 |
| Nov 29, 2023 | 7.24 | 7.45 | 7.11 | 7.12 | 6.72 | 779,700 |
| Nov 28, 2023 | 7.16 | 7.16 | 7.05 | 7.12 | 6.72 | 657,800 |
| Nov 27, 2023 | 7.20 | 7.27 | 7.12 | 7.21 | 6.80 | 522,300 |
| Nov 24, 2023 | 7.11 | 7.23 | 7.11 | 7.23 | 6.82 | 236,600 |
| Nov 22, 2023 | 7.12 | 7.19 | 7.06 | 7.12 | 6.72 | 489,600 |
| Nov 21, 2023 | 7.16 | 7.16 | 7.03 | 7.06 | 6.66 | 422,000 |
| Nov 20, 2023 | 7.26 | 7.26 | 7.16 | 7.21 | 6.80 | 435,100 |
| Nov 17, 2023 | 7.29 | 7.47 | 7.22 | 7.27 | 6.86 | 813,900 |
| Nov 16, 2023 | 7.45 | 7.51 | 7.18 | 7.22 | 6.81 | 573,100 |
| Nov 15, 2023 | 7.30 | 7.51 | 7.30 | 7.43 | 7.01 | 699,000 |
| Nov 14, 2023 | 7.22 | 7.40 | 7.20 | 7.30 | 6.89 | 1,267,600 |
| Nov 13, 2023 | 6.96 | 6.97 | 6.84 | 6.86 | 6.47 | 917,700 |
| Nov 10, 2023 | 6.97 | 7.06 | 6.85 | 7.03 | 6.63 | 1,001,100 |
| Nov 9, 2023 | 7.22 | 7.24 | 6.86 | 6.91 | 6.52 | 1,399,300 |
| Nov 8, 2023 | 7.49 | 7.49 | 7.13 | 7.19 | 6.78 | 839,700 |
| Nov 7, 2023 | 7.73 | 7.75 | 7.43 | 7.49 | 7.07 | 830,100 |
| Nov 6, 2023 | 7.76 | 7.79 | 7.63 | 7.69 | 7.25 | 776,700 |
| Nov 3, 2023 | 7.69 | 7.98 | 7.69 | 7.76 | 7.32 | 1,148,700 |
| Nov 2, 2023 | 7.32 | 7.57 | 7.28 | 7.55 | 7.12 | 637,700 |
| Nov 1, 2023 | 7.22 | 7.26 | 7.09 | 7.18 | 6.77 | 582,700 |
| Oct 31, 2023 | 7.27 | 7.31 | 7.20 | 7.25 | 6.84 | 581,100 |
| Oct 30, 2023 | 7.10 | 7.30 | 7.10 | 7.25 | 6.84 | 560,100 |
| Oct 27, 2023 | 7.28 | 7.28 | 6.99 | 7.04 | 6.64 | 687,600 |
| Oct 26, 2023 | 7.19 | 7.38 | 7.11 | 7.30 | 6.89 | 643,600 |
| Oct 25, 2023 | 7.20 | 7.29 | 7.15 | 7.17 | 6.76 | 654,800 |
| Oct 24, 2023 | 7.25 | 7.30 | 7.17 | 7.27 | 6.86 | 962,100 |
| Oct 23, 2023 | 7.00 | 7.32 | 6.89 | 7.18 | 6.77 | 847,300 |
| Oct 20, 2023 | 0.20 Dividend | |||||
| Oct 20, 2023 | 7.15 | 7.22 | 7.09 | 7.12 | 6.72 | 1,024,900 |
| Oct 19, 2023 | 7.52 | 7.56 | 7.30 | 7.34 | 6.74 | 841,800 |
| Oct 18, 2023 | 7.55 | 7.62 | 7.39 | 7.54 | 6.92 | 603,800 |
| Oct 17, 2023 | 7.47 | 7.72 | 7.47 | 7.63 | 7.00 | 748,700 |
| Oct 16, 2023 | 7.31 | 7.55 | 7.28 | 7.51 | 6.89 | 564,900 |
| Oct 13, 2023 | 7.44 | 7.47 | 7.21 | 7.22 | 6.63 | 547,900 |
| Oct 12, 2023 | 7.57 | 7.58 | 7.31 | 7.43 | 6.82 | 695,200 |
| Oct 11, 2023 | 7.52 | 7.65 | 7.47 | 7.54 | 6.92 | 563,100 |
| Oct 10, 2023 | 7.41 | 7.58 | 7.40 | 7.49 | 6.87 | 405,400 |
| Oct 9, 2023 | 7.22 | 7.43 | 7.13 | 7.36 | 6.75 | 484,900 |
| Oct 6, 2023 | 7.24 | 7.33 | 7.11 | 7.28 | 6.68 | 904,100 |
| Oct 5, 2023 | 7.35 | 7.42 | 7.25 | 7.28 | 6.68 | 887,100 |
| Oct 4, 2023 | 7.24 | 7.38 | 7.15 | 7.35 | 6.74 | 627,900 |
| Oct 3, 2023 | 7.49 | 7.49 | 7.19 | 7.23 | 6.63 | 837,100 |
| Oct 2, 2023 | 7.69 | 7.71 | 7.48 | 7.53 | 6.91 | 910,000 |
| Sep 29, 2023 | 7.73 | 7.86 | 7.59 | 7.69 | 7.06 | 985,500 |
| Sep 28, 2023 | 7.51 | 7.77 | 7.49 | 7.72 | 7.08 | 855,500 |
| Sep 27, 2023 | 7.49 | 7.67 | 7.48 | 7.49 | 6.87 | 663,900 |
| Sep 26, 2023 | 7.54 | 7.61 | 7.38 | 7.47 | 6.86 | 762,500 |
| Sep 25, 2023 | 7.49 | 7.63 | 7.44 | 7.62 | 6.99 | 568,000 |
| Sep 22, 2023 | 7.69 | 7.74 | 7.50 | 7.52 | 6.90 | 617,500 |
| Sep 21, 2023 | 7.76 | 7.84 | 7.66 | 7.68 | 7.05 | 1,438,700 |
| Sep 20, 2023 | 7.92 | 8.03 | 7.82 | 7.84 | 7.19 | 546,100 |
| Sep 19, 2023 | 7.90 | 7.96 | 7.88 | 7.89 | 7.24 | 407,300 |
| Sep 18, 2023 | 8.02 | 8.02 | 7.80 | 7.86 | 7.21 | 567,800 |
| Sep 15, 2023 | 7.97 | 8.10 | 7.91 | 7.99 | 7.33 | 2,907,300 |
| Sep 14, 2023 | 7.85 | 7.99 | 7.76 | 7.98 | 7.32 | 865,100 |
| Sep 13, 2023 | 7.85 | 7.89 | 7.68 | 7.72 | 7.08 | 687,700 |
| Sep 12, 2023 | 7.82 | 7.88 | 7.76 | 7.87 | 7.22 | 657,400 |
| Sep 11, 2023 | 7.87 | 7.91 | 7.80 | 7.84 | 7.19 | 640,900 |
| Sep 8, 2023 | 7.88 | 7.92 | 7.80 | 7.84 | 7.19 | 581,700 |
| Sep 7, 2023 | 7.91 | 7.91 | 7.73 | 7.87 | 7.22 | 1,076,800 |
| Sep 6, 2023 | 8.09 | 8.10 | 7.95 | 7.97 | 7.31 | 645,000 |
| Sep 5, 2023 | 8.14 | 8.23 | 8.05 | 8.12 | 7.45 | 810,200 |
| Sep 1, 2023 | 8.28 | 8.36 | 8.19 | 8.23 | 7.55 | 542,700 |
| Aug 31, 2023 | 8.39 | 8.41 | 8.25 | 8.26 | 7.58 | 654,200 |
| Aug 30, 2023 | 8.48 | 8.53 | 8.40 | 8.40 | 7.71 | 466,900 |
| Aug 29, 2023 | 8.33 | 8.55 | 8.33 | 8.48 | 7.78 | 795,300 |
| Aug 28, 2023 | 8.25 | 8.52 | 8.25 | 8.48 | 7.78 | 691,600 |
| Aug 25, 2023 | 8.25 | 8.30 | 8.12 | 8.22 | 7.54 | 579,900 |
| Aug 24, 2023 | 8.27 | 8.41 | 8.17 | 8.23 | 7.55 | 830,800 |
| Aug 23, 2023 | 8.30 | 8.36 | 8.19 | 8.31 | 7.63 | 500,500 |
| Aug 22, 2023 | 8.15 | 8.32 | 8.12 | 8.26 | 7.58 | 754,200 |
| Aug 21, 2023 | 8.27 | 8.36 | 8.08 | 8.14 | 7.47 | 697,900 |
| Aug 18, 2023 | 8.03 | 8.39 | 7.98 | 8.28 | 7.60 | 1,298,100 |
| Aug 17, 2023 | 8.32 | 8.45 | 8.10 | 8.12 | 7.45 | 1,074,000 |
| Aug 16, 2023 | 8.28 | 8.43 | 8.27 | 8.28 | 7.60 | 823,600 |
| Aug 15, 2023 | 8.47 | 8.50 | 8.28 | 8.32 | 7.64 | 1,062,800 |
| Aug 14, 2023 | 8.52 | 8.59 | 8.45 | 8.58 | 7.87 | 551,300 |
| Aug 11, 2023 | 8.55 | 8.61 | 8.49 | 8.57 | 7.86 | 573,200 |
| Aug 10, 2023 | 8.82 | 8.86 | 8.53 | 8.61 | 7.90 | 636,500 |
| Aug 9, 2023 | 8.68 | 8.84 | 8.56 | 8.76 | 8.04 | 928,600 |
| Aug 8, 2023 | 8.22 | 8.70 | 8.11 | 8.68 | 7.97 | 1,003,900 |
| Aug 7, 2023 | 8.25 | 8.39 | 8.10 | 8.31 | 7.63 | 1,181,100 |
| Aug 4, 2023 | 8.25 | 8.42 | 8.18 | 8.21 | 7.53 | 858,900 |
| Aug 3, 2023 | 8.37 | 8.46 | 7.97 | 8.20 | 7.53 | 1,565,200 |
| Aug 2, 2023 | 8.39 | 8.44 | 8.30 | 8.40 | 7.71 | 844,400 |
| Aug 1, 2023 | 8.40 | 8.52 | 8.37 | 8.51 | 7.81 | 837,500 |
| Jul 31, 2023 | 8.42 | 8.50 | 8.33 | 8.49 | 7.79 | 1,043,900 |
| Jul 28, 2023 | 8.30 | 8.53 | 8.30 | 8.41 | 7.72 | 811,600 |
| Jul 27, 2023 | 8.47 | 8.50 | 8.19 | 8.22 | 7.54 | 871,500 |
| Jul 26, 2023 | 8.40 | 8.59 | 8.36 | 8.40 | 7.71 | 1,036,700 |
| Jul 25, 2023 | 8.57 | 8.59 | 8.37 | 8.42 | 7.73 | 794,500 |
| Jul 24, 2023 | 8.63 | 8.70 | 8.51 | 8.56 | 7.86 | 837,400 |
| Jul 21, 2023 | 0.20 Dividend | |||||
| Jul 21, 2023 | 8.84 | 8.89 | 8.55 | 8.57 | 7.86 | 934,700 |
| Jul 20, 2023 | 9.15 | 9.15 | 8.93 | 8.99 | 8.07 | 956,700 |
| Jul 19, 2023 | 9.11 | 9.28 | 9.11 | 9.15 | 8.21 | 1,093,800 |
| Jul 18, 2023 | 8.91 | 9.07 | 8.88 | 9.05 | 8.12 | 675,700 |
| Jul 17, 2023 | 8.82 | 8.94 | 8.74 | 8.86 | 7.95 | 759,300 |
| Jul 14, 2023 | 8.97 | 8.97 | 8.60 | 8.82 | 7.91 | 623,800 |
| Jul 13, 2023 | 9.11 | 9.11 | 8.95 | 8.97 | 8.05 | 619,600 |
| Jul 12, 2023 | 9.31 | 9.39 | 9.01 | 9.03 | 8.10 | 906,300 |
| Jul 11, 2023 | 9.06 | 9.22 | 9.05 | 9.15 | 8.21 | 762,300 |
| Jul 10, 2023 | 8.71 | 9.04 | 8.66 | 9.02 | 8.09 | 911,700 |
| Jul 7, 2023 | 8.67 | 8.86 | 8.67 | 8.75 | 7.85 | 757,600 |
| Jul 6, 2023 | 8.74 | 8.74 | 8.43 | 8.67 | 7.78 | 885,200 |
| Jul 5, 2023 | 9.01 | 9.01 | 8.66 | 8.83 | 7.92 | 1,011,800 |
| Jul 3, 2023 | 8.71 | 9.03 | 8.69 | 9.03 | 8.10 | 334,200 |
| Jun 30, 2023 | 8.83 | 8.83 | 8.60 | 8.69 | 7.80 | 1,265,300 |
| Jun 29, 2023 | 8.37 | 8.71 | 8.37 | 8.69 | 7.80 | 585,700 |
| Jun 28, 2023 | 8.61 | 8.61 | 8.38 | 8.42 | 7.56 | 802,900 |
| Jun 27, 2023 | 8.55 | 8.68 | 8.40 | 8.61 | 7.73 | 638,700 |
| Jun 26, 2023 | 8.27 | 8.63 | 8.23 | 8.53 | 7.65 | 707,600 |
| Jun 23, 2023 | 8.39 | 8.45 | 8.24 | 8.26 | 7.41 | 1,626,800 |
| Jun 22, 2023 | 8.61 | 8.63 | 8.44 | 8.51 | 7.64 | 630,300 |
| Jun 21, 2023 | 8.64 | 8.69 | 8.43 | 8.60 | 7.72 | 682,300 |
| Jun 20, 2023 | 8.81 | 8.81 | 8.62 | 8.69 | 7.80 | 797,600 |
| Jun 16, 2023 | 8.85 | 8.86 | 8.70 | 8.82 | 7.91 | 2,518,300 |
| Jun 15, 2023 | 8.81 | 8.85 | 8.65 | 8.83 | 7.92 | 842,300 |
| Jun 14, 2023 | 9.03 | 9.07 | 8.76 | 8.86 | 7.95 | 929,600 |
| Jun 13, 2023 | 8.92 | 9.06 | 8.88 | 8.96 | 8.04 | 1,025,400 |
| Jun 12, 2023 | 8.97 | 9.16 | 8.80 | 8.90 | 7.99 | 687,000 |
| Jun 9, 2023 | 9.13 | 9.13 | 8.91 | 8.93 | 8.01 | 537,600 |
| Jun 8, 2023 | 8.98 | 9.16 | 8.86 | 9.13 | 8.19 | 747,700 |
| Jun 7, 2023 | 9.13 | 9.29 | 9.00 | 9.06 | 8.13 | 1,205,500 |
| Jun 6, 2023 | 8.54 | 9.19 | 8.52 | 9.03 | 8.10 | 1,688,000 |
| Jun 5, 2023 | 8.75 | 8.76 | 8.46 | 8.52 | 7.64 | 698,700 |
| Jun 2, 2023 | 8.54 | 8.86 | 8.53 | 8.83 | 7.92 | 997,600 |
| Jun 1, 2023 | 8.22 | 8.43 | 8.17 | 8.36 | 7.50 | 591,900 |
| May 31, 2023 | 8.29 | 8.35 | 8.00 | 8.21 | 7.37 | 878,100 |
| May 30, 2023 | 8.30 | 8.44 | 8.16 | 8.32 | 7.47 | 690,600 |
| May 26, 2023 | 8.03 | 8.25 | 8.02 | 8.24 | 7.39 | 670,800 |
| May 25, 2023 | 8.05 | 8.14 | 7.98 | 8.03 | 7.21 | 884,800 |
| May 24, 2023 | 8.05 | 8.16 | 7.96 | 8.04 | 7.21 | 848,900 |
| May 23, 2023 | 8.05 | 8.30 | 8.02 | 8.11 | 7.28 | 905,300 |
| May 22, 2023 | 8.09 | 8.11 | 7.94 | 8.03 | 7.21 | 695,700 |
| May 19, 2023 | 8.23 | 8.29 | 8.00 | 8.05 | 7.22 | 1,016,300 |
| May 18, 2023 | 8.11 | 8.33 | 8.03 | 8.11 | 7.28 | 917,300 |
| May 17, 2023 | 8.18 | 8.38 | 8.09 | 8.20 | 7.36 | 813,300 |
| May 16, 2023 | 8.10 | 8.23 | 8.03 | 8.11 | 7.28 | 632,800 |
| May 15, 2023 | 8.22 | 8.35 | 8.14 | 8.16 | 7.32 | 864,000 |
| May 12, 2023 | 8.11 | 8.22 | 7.98 | 8.20 | 7.36 | 682,200 |
| May 11, 2023 | 8.05 | 8.25 | 8.01 | 8.10 | 7.27 | 1,022,900 |
| May 10, 2023 | 8.59 | 8.63 | 7.92 | 8.14 | 7.30 | 2,924,700 |
| May 9, 2023 | 9.24 | 9.26 | 8.40 | 8.43 | 7.56 | 1,379,900 |
| May 8, 2023 | 9.04 | 9.09 | 8.82 | 8.92 | 8.00 | 841,800 |
| May 5, 2023 | 8.90 | 9.15 | 8.80 | 9.04 | 8.11 | 1,166,900 |
| May 4, 2023 | 8.70 | 8.79 | 8.46 | 8.68 | 7.79 | 722,600 |
| May 3, 2023 | 8.79 | 9.00 | 8.69 | 8.70 | 7.81 | 928,400 |
| May 2, 2023 | 8.86 | 8.87 | 8.52 | 8.71 | 7.82 | 810,400 |
| May 1, 2023 | 8.83 | 9.17 | 8.83 | 8.91 | 7.99 | 912,800 |
| Apr 28, 2023 | 8.54 | 8.79 | 8.54 | 8.77 | 7.87 | 1,027,300 |
| Apr 27, 2023 | 8.58 | 8.65 | 8.43 | 8.56 | 7.68 | 1,071,000 |
Related Tickers
INN Summit Hotel Properties, Inc.
6.13
+0.99%
PK Park Hotels & Resorts Inc.
16.57
+1.47%
RLJ RLJ Lodging Trust
11.11
+0.09%
CLDT Chatham Lodging Trust
9.30
+1.75%
APLE Apple Hospitality REIT, Inc.
15.00
0.00%
HST Host Hotels & Resorts, Inc.
18.86
-0.16%
XHR Xenia Hotels & Resorts, Inc.
14.13
-0.07%
SHO Sunstone Hotel Investors, Inc.
10.30
+0.10%
DRH DiamondRock Hospitality Company
9.05
-0.33%
PEB Pebblebrook Hotel Trust
14.96
-0.27%