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.

Date	Open	Close	Change	Low	High	Volume
2021-06-16	20.46	20.46	↑$0.00 (0.00%)	20.46	20.46	0
2021-06-15	20.46	20.46	↑$0.00 (0.00%)	20.44	20.47	9.69M
2021-06-14	20.44	20.46	↑$0.02 (0.10%)	20.41	20.47	7.16M
2021-06-11	20.41	20.43	↑$0.02 (0.10%)	20.41	20.47	48.13M
2021-06-10	20.27	20.34	↑$0.07 (0.35%)	20.24	20.37	6.47M
2021-06-09	20.29	20.27	↓$0.02 (-0.10%)	20.24	20.30	6.94M
2021-06-08	20.19	20.23	↑$0.04 (0.20%)	20.14	20.35	7.49M
2021-06-07	20.26	20.18	↓$0.08 (-0.39%)	20.16	20.27	4.30M
2021-06-04	20.29	20.25	↓$0.04 (-0.20%)	20.19	20.29	10.15M
2021-06-03	19.88	20.09	↑$0.21 (1.06%)	19.86	20.10	5.84M
2021-06-02	19.77	19.90	↑$0.13 (0.66%)	19.77	19.96	6.68M
2021-06-01	19.86	19.76	↓$0.10 (-0.50%)	19.60	19.90	15.99M
2021-05-28	19.81	19.71	↓$0.10 (-0.50%)	19.69	19.86	3.57M
2021-05-27	19.78	19.74	↓$0.04 (-0.20%)	19.73	19.89	2.55M
2021-05-26	19.75	19.68	↓$0.07 (-0.35%)	19.61	19.83	1.76M
2021-05-25	19.80	19.75	↓$0.05 (-0.25%)	19.72	19.88	2.52M
2021-05-24	19.95	19.88	↓$0.07 (-0.35%)	19.78	19.95	2.26M
2021-05-21	19.72	19.97	↑$0.25 (1.27%)	19.72	19.98	3.79M
2021-05-20	19.70	19.83	↑$0.13 (0.66%)	19.70	19.88	2.24M
2021-05-19	19.77	19.72	↓$0.05 (-0.25%)	19.55	19.77	2.75M
2021-05-18	19.72	19.69	↓$0.03 (-0.15%)	19.65	19.77	1.54M
2021-05-17	19.65	19.74	↑$0.09 (0.46%)	19.59	19.75	7.40M
2021-05-14	19.58	19.63	↑$0.05 (0.26%)	19.53	19.66	1.94M
2021-05-13	19.64	19.55	↓$0.09 (-0.46%)	19.55	19.73	2.16M
2021-05-12	19.68	19.62	↓$0.06 (-0.30%)	19.62	19.75	1.47M
2021-05-11	19.66	19.71	↑$0.05 (0.25%)	19.63	19.75	1.03M
2021-05-10	19.75	19.73	↓$0.02 (-0.10%)	19.61	19.75	1.41M
2021-05-07	19.60	19.75	↑$0.15 (0.77%)	19.60	19.75	1.30M
2021-05-06	19.78	19.60	↓$0.18 (-0.91%)	19.54	19.78	1.86M
2021-05-05	19.72	19.75	↑$0.03 (0.15%)	19.72	19.78	2M