Extended Stay America Inc (STAY) Historical Stock Data

Historical Data

In the past 30 trading days, STAY is up 0.04% a day on average. There have been 15 days where Extended Stay America Inc closed green and 15 days where STAY closed red.

DateOpenCloseChangeLowHighVolume
2021-06-1620.4620.46↑$0.00 (0.00%)20.4620.460
2021-06-1520.4620.46↑$0.00 (0.00%)20.4420.479.69M
2021-06-1420.4420.46↑$0.02 (0.10%)20.4120.477.16M
2021-06-1120.4120.43↑$0.02 (0.10%)20.4120.4748.13M
2021-06-1020.2720.34↑$0.07 (0.35%)20.2420.376.47M
2021-06-0920.2920.27↓$0.02 (-0.10%)20.2420.306.94M
2021-06-0820.1920.23↑$0.04 (0.20%)20.1420.357.49M
2021-06-0720.2620.18↓$0.08 (-0.39%)20.1620.274.30M
2021-06-0420.2920.25↓$0.04 (-0.20%)20.1920.2910.15M
2021-06-0319.8820.09↑$0.21 (1.06%)19.8620.105.84M
2021-06-0219.7719.90↑$0.13 (0.66%)19.7719.966.68M
2021-06-0119.8619.76↓$0.10 (-0.50%)19.6019.9015.99M
2021-05-2819.8119.71↓$0.10 (-0.50%)19.6919.863.57M
2021-05-2719.7819.74↓$0.04 (-0.20%)19.7319.892.55M
2021-05-2619.7519.68↓$0.07 (-0.35%)19.6119.831.76M
2021-05-2519.8019.75↓$0.05 (-0.25%)19.7219.882.52M
2021-05-2419.9519.88↓$0.07 (-0.35%)19.7819.952.26M
2021-05-2119.7219.97↑$0.25 (1.27%)19.7219.983.79M
2021-05-2019.7019.83↑$0.13 (0.66%)19.7019.882.24M
2021-05-1919.7719.72↓$0.05 (-0.25%)19.5519.772.75M
2021-05-1819.7219.69↓$0.03 (-0.15%)19.6519.771.54M
2021-05-1719.6519.74↑$0.09 (0.46%)19.5919.757.40M
2021-05-1419.5819.63↑$0.05 (0.26%)19.5319.661.94M
2021-05-1319.6419.55↓$0.09 (-0.46%)19.5519.732.16M
2021-05-1219.6819.62↓$0.06 (-0.30%)19.6219.751.47M
2021-05-1119.6619.71↑$0.05 (0.25%)19.6319.751.03M
2021-05-1019.7519.73↓$0.02 (-0.10%)19.6119.751.41M
2021-05-0719.6019.75↑$0.15 (0.77%)19.6019.751.30M
2021-05-0619.7819.60↓$0.18 (-0.91%)19.5419.781.86M
2021-05-0519.7219.75↑$0.03 (0.15%)19.7219.782M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$STAY There is nothing wrong with a decent pullback

0 Like Report
rikishiiiii

$STAY hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
145zip

$STAY Longs will be rewarded handsomely

0 Like Report