Extended Stay America Inc (NQ: STAY )

15.26 USD -0.07 (-0.46%)
Official Closing Price Updated: 6:08 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 15.16 15.28 14.89 15.26 668,915 -0.07(-0.46%)
Jan 22, 2021 14.84 15.42 14.84 15.33 470,300 -0.15(-0.97%)
Jan 21, 2021 15.55 15.63 15.39 15.48 578,419 -0.08(-0.51%)
Jan 20, 2021 15.50 15.73 15.29 15.56 638,561 +0.09(+0.58%)
Jan 19, 2021 15.21 15.52 14.99 15.47 931,871 +0.39(+2.59%)
Jan 15, 2021 15.31 15.60 14.98 15.08 943,600 -0.33(-2.14%)
Jan 14, 2021 15.32 15.62 15.22 15.41 1,490,208 +0.21(+1.38%)
Jan 13, 2021 14.65 15.29 14.47 15.20 2,008,365 +0.52(+3.54%)
Jan 12, 2021 14.32 14.70 14.03 14.68 1,048,616 +0.64(+4.56%)
Jan 11, 2021 13.85 14.19 13.70 14.04 819,250 -0.08(-0.57%)
Jan 08, 2021 14.35 14.35 14.00 14.12 882,700 -0.22(-1.53%)
Jan 07, 2021 14.44 14.68 14.19 14.34 1,193,485 -0.20(-1.38%)
Jan 06, 2021 14.20 14.66 14.20 14.54 2,103,404 +0.41(+2.90%)
Jan 05, 2021 13.89 14.20 13.69 14.13 917,210 -0.32(-2.21%)
Jan 04, 2021 14.82 14.89 14.24 14.45 1,290,436 -0.36(-2.43%)
Dec 31, 2020 14.81 14.81 14.81 1,206,353 +0.35(+2.42%)
Dec 30, 2020 14.21 14.70 14.21 14.46 1,206,353 +0.29(+2.05%)
Dec 29, 2020 14.55 14.73 14.14 14.17 602,061 -0.31(-2.14%)
Dec 28, 2020 14.25 14.55 14.23 14.48 932,378 +0.31(+2.19%)
Dec 24, 2020 13.94 14.18 13.90 14.17 456,100 +0.21(+1.50%)
Dec 23, 2020 13.81 14.10 13.81 13.96 416,910 +0.19(+1.38%)
Dec 22, 2020 13.92 13.99 13.66 13.77 744,964 +0.03(+0.22%)
Dec 21, 2020 13.79 13.91 13.54 13.74 756,990 -0.26(-1.86%)
Dec 18, 2020 14.06 14.15 13.86 14.00 1,453,800 -0.02(-0.14%)
Dec 17, 2020 14.11 14.11 13.65 14.02 818,325 +0.01(+0.07%)
Dec 16, 2020 14.21 14.26 13.86 14.01 981,753 -0.19(-1.34%)
Dec 15, 2020 14.05 14.23 13.80 14.20 857,024 +0.35(+2.53%)
Dec 14, 2020 14.20 14.43 13.79 13.85 628,789 -0.21(-1.49%)
Dec 11, 2020 14.31 14.34 13.95 14.06 655,800 -0.23(-1.61%)
Dec 10, 2020 14.11 14.31 14.07 14.29 526,323 +0.13(+0.92%)
Dec 09, 2020 14.13 14.25 13.92 14.16 957,538 +0.16(+1.14%)
Dec 08, 2020 13.93 14.23 13.82 14.00 1,184,518 -0.11(-0.78%)
Dec 07, 2020 14.31 14.39 14.04 14.11 1,315,723 -0.28(-1.95%)
Dec 04, 2020 14.41 14.57 14.31 14.39 1,472,700 +0.04(+0.28%)
Dec 03, 2020 14.08 14.49 14.08 14.35 1,827,248 +0.31(+2.21%)
Dec 02, 2020 13.81 14.25 13.75 14.04 2,717,702 +0.13(+0.93%)
Dec 01, 2020 13.83 14.06 13.72 13.91 1,306,597 +0.20(+1.46%)
Nov 30, 2020 13.85 13.86 13.43 13.71 1,114,297 -0.07(-0.51%)
Nov 27, 2020 13.68 13.96 13.61 13.78 419,900 +0.23(+1.70%)
Nov 25, 2020 13.50 13.65 13.27 13.55 1,070,400 -0.03(-0.22%)
Nov 24, 2020 13.51 13.90 13.42 13.58 1,714,620 +0.37(+2.80%)
Nov 23, 2020 12.88 13.30 12.88 13.21 1,901,479 +0.49(+3.85%)
Nov 20, 2020 12.84 12.88 12.63 12.72 1,109,900 -0.13(-1.01%)
Nov 19, 2020 12.66 12.93 12.53 12.85 1,178,595 +0.14(+1.10%)
Nov 18, 2020 12.85 12.96 12.64 12.71 1,801,322 -0.17(-1.32%)
Nov 17, 2020 12.86 13.01 12.69 12.88 1,677,469 -0.17(-1.30%)
Nov 16, 2020 12.94 13.10 12.74 13.05 2,043,021 +0.49(+3.90%)
Nov 13, 2020 12.26 12.67 12.19 12.56 719,200 +0.36(+2.95%)
Nov 12, 2020 12.45 12.88 12.13 12.20 1,109,699 -0.40(-3.17%)
Nov 11, 2020 13.00 13.22 12.45 12.60 2,128,888 -0.25(-1.95%)
Nov 10, 2020 13.13 13.69 12.83 12.85 2,377,709 -0.76(-5.58%)
Nov 09, 2020 13.51 14.17 13.19 13.61 2,977,642 +0.93(+7.33%)
Nov 06, 2020 12.46 12.89 12.44 12.68 1,766,600 +0.22(+1.77%)
Nov 05, 2020 12.42 12.56 12.27 12.46 870,587 +0.17(+1.38%)
Nov 04, 2020 11.91 12.56 11.57 12.29 706,453 +0.27(+2.25%)
Nov 03, 2020 11.72 12.10 11.72 12.02 609,977 +0.40(+3.44%)
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.