Singapore markets closed

Extended Stay America, Inc. (STAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.38-0.33 (-2.60%)
At close: 4:00PM EDT

12.38 0.00 (0.00%)
After hours: 4:43PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202012.7012.7412.3612.3812.382,857,785
17 Sep 202012.6212.7212.3412.7112.712,070,900
16 Sep 202012.8612.8612.5212.5812.582,219,600
15 Sep 202012.7912.9412.5212.6612.661,852,400
14 Sep 202012.3513.0212.3012.7712.771,854,200
11 Sep 202012.2612.4511.6912.4212.424,257,500
10 Sep 202012.3012.5312.2412.3112.31839,300
09 Sep 202012.3112.4412.1212.2612.26745,600
08 Sep 202012.6712.8312.2712.3112.31828,000
04 Sep 202012.5012.8912.2912.8112.811,097,400
03 Sep 202012.5712.8512.3112.3712.37657,300
02 Sep 202012.4612.5412.3512.5112.51725,500
01 Sep 202012.3812.6412.3412.4412.441,069,900
31 Aug 202012.7712.8012.4812.4912.491,262,500
28 Aug 202012.4812.7712.3812.7312.731,044,800
27 Aug 202012.4212.5312.3012.3612.361,407,900
26 Aug 202012.4112.4412.1312.3412.341,047,800
25 Aug 202012.5512.7312.3412.4812.481,125,100
24 Aug 202012.3812.5412.2712.4312.431,168,400
24 Aug 20200.01 Dividend
21 Aug 202012.5912.8312.3112.3812.37571,700
20 Aug 202012.5912.6212.3612.5912.58565,900
19 Aug 202012.6412.7612.4712.6012.59526,600
18 Aug 202012.4412.6812.4312.5812.57856,600
17 Aug 202012.9212.9212.4412.5812.57783,900
14 Aug 202012.6813.2012.5712.8812.871,358,000
13 Aug 202012.5912.7612.4412.6912.681,369,800
12 Aug 202012.8413.0812.5712.6812.671,267,500
11 Aug 202013.7913.8112.6612.7112.703,179,200
10 Aug 202012.9013.2712.7312.8812.872,317,400
07 Aug 202012.6012.8012.4112.7512.74954,000
06 Aug 202012.0012.7812.0012.7212.712,067,100
05 Aug 202011.9212.1211.8312.0912.081,925,900
04 Aug 202011.2911.8111.2911.8011.79879,000
03 Aug 202011.3411.4511.2211.3211.31877,300
31 Jul 202011.6411.7111.2611.4111.401,013,500
30 Jul 202011.5011.6611.3911.6111.60825,300
29 Jul 202011.6611.8611.5511.6411.631,048,800
28 Jul 202011.4211.6611.4211.5211.51978,300
27 Jul 202011.2611.5711.1611.4811.47887,600
24 Jul 202011.1711.4011.0511.3611.35986,700
23 Jul 202011.2411.4511.1111.3111.301,198,100
22 Jul 202011.0411.3110.9811.2511.24774,000
21 Jul 202010.9711.3410.9711.1411.131,238,400
20 Jul 202011.2111.3210.9610.9610.951,969,200
17 Jul 202011.5611.5611.2011.2811.27808,200
16 Jul 202011.4011.5711.2611.5411.531,099,800
15 Jul 202011.1811.5811.1211.5611.551,165,700
14 Jul 202010.8210.9910.6510.7610.75917,100
13 Jul 202011.1311.2210.9010.9410.931,743,600
10 Jul 202010.7911.0510.7511.0010.99935,900
09 Jul 202011.0811.1410.6910.8410.832,090,400
08 Jul 202011.0211.1710.7711.0711.062,383,500
07 Jul 202011.3211.4210.8911.0010.993,204,300
06 Jul 202011.7711.8211.2011.4211.411,882,600
02 Jul 202011.7511.7511.3011.5411.532,274,600
01 Jul 202011.2311.6411.1211.5111.502,276,800
30 Jun 202011.2011.2810.9911.1911.182,258,200
29 Jun 202010.8111.2410.7111.2211.211,653,700
26 Jun 202010.8810.9110.6410.7010.693,050,900
25 Jun 202011.0711.2510.8310.9910.981,747,500
24 Jun 202011.3211.4310.9711.2911.282,929,000
23 Jun 202011.8711.9011.4411.5411.531,582,300
22 Jun 202011.7811.8911.5811.6711.661,623,700
19 Jun 202012.0512.1511.6911.8511.842,954,800
18 Jun 202011.5912.0711.4111.9111.902,032,300
17 Jun 202011.9111.9311.4711.6111.602,356,500
16 Jun 202011.9212.1011.7011.9711.961,786,400
15 Jun 202010.9411.5410.8211.4211.412,823,200
12 Jun 202011.4211.5611.0411.3611.352,610,600
11 Jun 202011.0011.2610.8110.9910.983,656,300
10 Jun 202011.9011.9911.5611.6611.652,864,800
09 Jun 202012.0612.1911.6812.0011.993,369,600
08 Jun 202012.4212.5912.2312.3312.323,516,300
05 Jun 202012.5012.5412.0212.1012.094,606,500
04 Jun 202012.1812.4111.9412.0612.053,651,100
03 Jun 202011.9112.5111.9112.2312.224,479,200
02 Jun 202011.9812.0811.7311.7411.734,607,100
01 Jun 202011.7711.9511.5911.7011.695,466,600
29 May 202011.2411.8011.1111.5011.491,682,900
28 May 202012.2312.2311.2511.3311.323,680,700
27 May 202011.9512.3611.6812.1012.092,601,700
26 May 202011.6111.9311.5411.6011.592,023,400
22 May 202010.9611.2310.8911.1811.171,362,900
21 May 202010.9711.1410.8111.0010.992,584,000
20 May 202010.9211.1110.7910.9810.972,374,100
20 May 20200.01 Dividend
19 May 202010.8811.3110.7510.7910.773,048,700
18 May 202011.0811.3910.9010.9310.914,485,700
15 May 202010.5110.8110.4510.5910.571,213,000
14 May 202010.0110.739.8210.6610.641,785,900
13 May 202010.6310.7010.0410.2510.232,923,500
12 May 202010.8611.0310.4510.5110.492,181,900
11 May 202010.9910.9910.5110.7710.753,472,900
08 May 202010.8311.2610.6711.1111.093,774,900
07 May 202011.0111.3310.4910.5110.494,174,900
06 May 202010.4210.479.909.909.881,651,800
05 May 202010.7810.9510.2510.3010.282,261,900
04 May 202010.3410.7510.0710.6910.672,665,200
01 May 202010.5410.8010.3610.5110.493,069,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...