Extended Stay America Inc. Paired Sharesのデータ

Extended Stay America Inc. Paired Sharesの基本情報

名前 Extended Stay America Inc. Paired Shares
ティッカー STAY
国 United States
上場年 nan
セクター Consumer Services

Extended Stay America Inc. Paired Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.67 15.36 15.51 15.43 658200.0 15.43
2021-02-12 15.61 15.03 15.04 15.59 681300.0 15.59
2021-02-11 15.29 14.95 14.99 15.16 856600.0 15.16
2021-02-10 14.97 14.71 14.8 14.95 2236800.0 14.95
2021-02-09 15.31 14.73 15.25 14.78 705300.0 14.78
2021-02-08 15.44 14.95 14.99 15.22 1138600.0 15.22
2021-02-05 15.13 14.82 15.0 15.03 694700.0 15.03
2021-02-04 15.06 14.8 14.8 14.91 620100.0 14.91
2021-02-03 15.0 14.59 14.82 14.84 610900.0 14.84
2021-02-02 14.78 14.43 14.78 14.72 1547400.0 14.72
2021-02-01 15.08 14.52 14.84 14.54 746000.0 14.54
2021-01-29 15.09 14.51 15.09 14.68 831600.0 14.68
2021-01-28 15.3 14.57 14.62 15.1 1341000.0 15.1
2021-01-27 14.99 14.36 14.92 14.58 1489400.0 14.58
2021-01-26 15.43 15.07 15.41 15.12 467100.0 15.12
2021-01-25 15.28 14.89 15.16 15.26 668800.0 15.26
2021-01-22 15.42 14.84 14.84 15.33 470300.0 15.33
2021-01-21 15.63 15.39 15.55 15.48 578400.0 15.48
2021-01-20 15.73 15.29 15.5 15.56 638600.0 15.56
2021-01-19 15.52 14.99 15.21 15.47 931900.0 15.47
2021-01-15 15.6 14.98 15.31 15.08 943700.0 15.08
2021-01-14 15.62 15.22 15.32 15.41 1490200.0 15.41
2021-01-13 15.29 14.47 14.65 15.2 2009000.0 15.2
2021-01-12 14.7 14.03 14.32 14.68 1048600.0 14.68
2021-01-11 14.19 13.7 13.85 14.04 819300.0 14.04
2021-01-08 14.35 14.0 14.35 14.12 882800.0 14.12
2021-01-07 14.68 14.19 14.44 14.34 1193400.0 14.34
2021-01-06 14.66 14.2 14.2 14.54 2103400.0 14.54
2021-01-05 14.2 13.69 13.89 14.13 917200.0 14.13
2021-01-04 14.89 14.24 14.82 14.45 1290400.0 14.1
2020-12-31 14.87 14.3 14.4 14.81 1292200.0 14.45
2020-12-30 14.7 14.21 14.21 14.46 1206400.0 14.11
2020-12-29 14.73 14.14 14.55 14.17 602100.0 13.83
2020-12-28 14.55 14.23 14.25 14.48 932900.0 14.13
2020-12-24 14.18 13.9 13.94 14.17 456200.0 13.83
2020-12-23 14.1 13.81 13.81 13.96 416900.0 13.62
2020-12-22 13.99 13.66 13.92 13.77 745000.0 13.44
2020-12-21 13.91 13.54 13.79 13.74 757000.0 13.41
2020-12-18 14.15 13.86 14.06 14.0 1453900.0 13.66
2020-12-17 14.11 13.65 14.11 14.02 818300.0 13.68
2020-12-16 14.26 13.86 14.21 14.01 981800.0 13.67
2020-12-15 14.23 13.8 14.05 14.2 857000.0 13.86
2020-12-14 14.43 13.79 14.2 13.85 628800.0 13.51
2020-12-11 14.34 13.95 14.31 14.06 655900.0 13.72
2020-12-10 14.31 14.07 14.11 14.29 526100.0 13.94
2020-12-09 14.25 13.92 14.13 14.16 957500.0 13.82
2020-12-08 14.23 13.82 13.93 14.0 1185500.0 13.66
2020-12-07 14.39 14.04 14.31 14.11 1315700.0 13.77
2020-12-04 14.57 14.31 14.41 14.39 1472600.0 14.04
2020-12-03 14.49 14.08 14.08 14.35 1827200.0 14.0
2020-12-02 14.25 13.75 13.81 14.04 2718500.0 13.7
2020-12-01 14.06 13.72 13.83 13.91 1306600.0 13.57
2020-11-30 13.86 13.43 13.85 13.71 1114700.0 13.38
2020-11-27 13.96 13.6 13.68 13.78 420000.0 13.45
2020-11-25 13.65 13.27 13.5 13.55 1070500.0 13.22
2020-11-24 13.9 13.42 13.51 13.58 1714600.0 13.25
2020-11-23 13.3 12.88 12.88 13.21 1901100.0 12.89
2020-11-20 12.88 12.63 12.84 12.72 1109900.0 12.4
2020-11-19 12.93 12.53 12.66 12.85 1178600.0 12.53
2020-11-18 12.96 12.64 12.85 12.71 1801300.0 12.39
2020-11-17 13.01 12.69 12.86 12.88 1677500.0 12.56
2020-11-16 13.1 12.74 12.94 13.05 2043000.0 12.72
2020-11-13 12.67 12.19 12.26 12.56 719200.0 12.25
2020-11-12 12.88 12.14 12.45 12.2 1109700.0 11.9
2020-11-11 13.22 12.45 13.0 12.6 2128900.0 12.29
2020-11-10 13.69 12.83 13.13 12.85 2377700.0 12.53
2020-11-09 14.17 13.19 13.52 13.61 2977600.0 13.27
2020-11-06 12.89 12.44 12.46 12.68 1766700.0 12.36
2020-11-05 12.56 12.27 12.42 12.46 870600.0 12.15
2020-11-04 12.56 11.57 11.91 12.29 706500.0 11.98
2020-11-03 12.1 11.72 11.72 12.02 610000.0 11.72
2020-11-02 11.68 11.31 11.41 11.62 896600.0 11.33
2020-10-30 11.36 11.07 11.15 11.35 964000.0 11.07
2020-10-29 11.26 10.86 10.88 11.26 1799200.0 10.98
2020-10-28 11.3 10.92 11.1 10.93 1707100.0 10.66
2020-10-27 11.88 11.35 11.79 11.35 1098800.0 11.07
2020-10-26 12.13 11.77 12.13 11.86 919800.0 11.56
2020-10-23 12.49 12.21 12.48 12.38 654600.0 12.07
2020-10-22 12.37 11.74 11.74 12.32 1092200.0 12.01
2020-10-21 12.1 11.72 12.06 11.77 1406000.0 11.48
2020-10-20 12.15 11.85 11.85 12.03 1313800.0 11.73
2020-10-19 12.12 11.84 12.11 11.85 866400.0 11.55
2020-10-16 12.19 11.99 12.02 12.03 540000.0 11.73
2020-10-15 12.11 11.76 11.98 12.06 864700.0 11.76
2020-10-14 12.2 11.99 12.0 12.01 942400.0 11.71
2020-10-13 12.19 11.82 12.13 12.0 1196200.0 11.7
2020-10-12 12.28 11.98 12.14 12.2 1853500.0 11.9
2020-10-09 12.25 11.91 12.2 12.14 984500.0 11.84
2020-10-08 12.27 12.01 12.21 12.11 1374200.0 11.81
2020-10-07 12.22 12.02 12.16 12.13 945000.0 11.83
2020-10-06 12.38 12.02 12.26 12.07 1039700.0 11.77
2020-10-05 12.22 11.95 12.08 12.2 1085500.0 11.9
2020-10-02 12.09 11.6 11.65 12.07 1333700.0 11.77
2020-10-01 12.08 11.65 11.95 11.97 2086900.0 11.67
2020-09-30 12.64 11.83 12.32 11.95 2206900.0 11.65
2020-09-29 12.91 11.92 12.91 12.04 1471200.0 11.74
2020-09-28 12.52 12.07 12.07 12.31 1755600.0 12.0
2020-09-25 11.99 11.31 11.32 11.96 2411500.0 11.66
2020-09-24 11.72 11.28 11.63 11.32 1899000.0 11.04
2020-09-23 11.82 11.26 11.54 11.64 2372800.0 11.35
2020-09-22 12.03 11.39 11.9 11.45 3703500.0 11.16
2020-09-21 12.16 11.73 12.16 11.88 2634600.0 11.58
2020-09-18 12.75 12.36 12.7 12.38 3084300.0 12.07
2020-09-17 12.72 12.34 12.62 12.71 2071400.0 12.39
2020-09-16 12.86 12.52 12.86 12.58 2219600.0 12.27
2020-09-15 12.94 12.52 12.79 12.66 1852400.0 12.34
2020-09-14 13.02 12.3 12.35 12.77 1854200.0 12.45
2020-09-11 12.45 11.69 12.26 12.42 4257500.0 12.11
2020-09-10 12.53 12.24 12.3 12.31 839300.0 12.0
2020-09-09 12.44 12.12 12.31 12.26 745600.0 11.95
2020-09-08 12.83 12.27 12.67 12.31 828000.0 12.0
2020-09-04 12.89 12.29 12.5 12.81 1097400.0 12.49
2020-09-03 12.85 12.31 12.57 12.37 657300.0 12.06
2020-09-02 12.54 12.35 12.46 12.51 725500.0 12.2
2020-09-01 12.64 12.34 12.38 12.44 1069900.0 12.13
2020-08-31 12.8 12.48 12.77 12.49 1262500.0 12.18
2020-08-28 12.77 12.38 12.48 12.73 1044800.0 12.41
2020-08-27 12.53 12.3 12.42 12.36 1407900.0 12.05
2020-08-26 12.44 12.13 12.41 12.34 1047800.0 12.03
2020-08-25 12.73 12.34 12.55 12.48 1125100.0 12.17
2020-08-24 12.54 12.27 12.38 12.43 1168400.0 12.12
2020-08-21 12.83 12.31 12.59 12.38 571700.0 12.06
2020-08-20 12.62 12.36 12.59 12.59 565900.0 12.27
2020-08-19 12.76 12.47 12.64 12.6 526600.0 12.28
2020-08-18 12.68 12.43 12.44 12.58 856600.0 12.26
2020-08-17 12.92 12.44 12.92 12.58 782900.0 12.26
2020-08-14 13.2 12.57 12.68 12.88 1358000.0 12.55
2020-08-13 12.76 12.44 12.59 12.69 1369800.0 12.36
2020-08-12 13.08 12.57 12.84 12.68 1267500.0 12.35
2020-08-11 13.81 12.66 13.79 12.71 3179200.0 12.38
2020-08-10 13.27 12.73 12.9 12.88 2317400.0 12.55
2020-08-07 12.8 12.41 12.6 12.75 954000.0 12.42
2020-08-06 12.78 12.0 12.0 12.72 2067100.0 12.39
2020-08-05 12.12 11.83 11.92 12.09 1925900.0 11.78
2020-08-04 11.81 11.29 11.29 11.8 879000.0 11.5
2020-08-03 11.45 11.22 11.34 11.32 877300.0 11.03
2020-07-31 11.71 11.26 11.64 11.41 1013500.0 11.12
2020-07-30 11.66 11.39 11.5 11.61 825300.0 11.31
2020-07-29 11.86 11.55 11.66 11.64 1048800.0 11.34
2020-07-28 11.66 11.42 11.42 11.52 978300.0 11.22
2020-07-27 11.57 11.16 11.26 11.48 887600.0 11.18
2020-07-24 11.4 11.05 11.17 11.36 986700.0 11.07
2020-07-23 11.45 11.11 11.24 11.31 1198100.0 11.02
2020-07-22 11.31 10.98 11.04 11.25 774000.0 10.96
2020-07-21 11.34 10.97 10.97 11.14 1238400.0 10.85
2020-07-20 11.32 10.96 11.21 10.96 1969200.0 10.68
2020-07-17 11.56 11.2 11.56 11.28 808200.0 10.99
2020-07-16 11.57 11.26 11.4 11.54 1099800.0 11.24
2020-07-15 11.58 11.12 11.18 11.56 1165700.0 11.26
2020-07-14 10.99 10.65 10.82 10.76 917100.0 10.48
2020-07-13 11.22 10.9 11.13 10.94 1743600.0 10.66
2020-07-10 11.05 10.75 10.79 11.0 935900.0 10.72
2020-07-09 11.14 10.69 11.08 10.84 2090400.0 10.56
2020-07-08 11.17 10.77 11.02 11.07 2383500.0 10.78
2020-07-07 11.42 10.89 11.32 11.0 3204300.0 10.72
2020-07-06 11.82 11.2 11.77 11.42 1882600.0 11.13
2020-07-02 11.75 11.3 11.75 11.54 2274600.0 11.24
2020-07-01 11.64 11.12 11.23 11.51 2276800.0 11.21
2020-06-30 11.28 10.99 11.2 11.19 2258200.0 10.9
2020-06-29 11.24 10.71 10.81 11.22 1653700.0 10.93
2020-06-26 10.91 10.64 10.88 10.7 3050900.0 10.42
2020-06-25 11.25 10.83 11.07 10.99 1747500.0 10.71
2020-06-24 11.43 10.97 11.32 11.29 2929000.0 11.0
2020-06-23 11.9 11.44 11.87 11.54 1582300.0 11.24
2020-06-22 11.89 11.58 11.78 11.67 1623700.0 11.37
2020-06-19 12.15 11.69 12.05 11.85 2954800.0 11.54
2020-06-18 12.07 11.41 11.59 11.91 2032300.0 11.6
2020-06-17 11.93 11.47 11.91 11.61 2356500.0 11.31
2020-06-16 12.1 11.7 11.92 11.97 1786400.0 11.66
2020-06-15 11.54 10.82 10.94 11.42 2823200.0 11.13
2020-06-12 11.56 11.04 11.42 11.36 2610600.0 11.07
2020-06-11 11.26 10.81 11.0 10.99 3656300.0 10.71
2020-06-10 11.99 11.56 11.9 11.66 2864800.0 11.36
2020-06-09 12.19 11.68 12.06 12.0 3369600.0 11.69
2020-06-08 12.59 12.23 12.42 12.33 3516300.0 12.01
2020-06-05 12.54 12.02 12.5 12.1 4606500.0 11.79
2020-06-04 12.41 11.94 12.18 12.06 3651100.0 11.75
2020-06-03 12.51 11.91 11.91 12.23 4479200.0 11.91
2020-06-02 12.08 11.73 11.98 11.74 4607100.0 11.44
2020-06-01 11.95 11.59 11.77 11.7 5466600.0 11.4
2020-05-29 11.8 11.11 11.24 11.5 1682900.0 11.2
2020-05-28 12.23 11.25 12.23 11.33 3680700.0 11.04
2020-05-27 12.36 11.68 11.95 12.1 2601700.0 11.79
2020-05-26 11.93 11.54 11.61 11.6 2023400.0 11.3
2020-05-22 11.23 10.89 10.96 11.18 1362900.0 10.89
2020-05-21 11.14 10.81 10.97 11.0 2584000.0 10.72
2020-05-20 11.11 10.79 10.92 10.98 2374100.0 10.7
2020-05-19 11.31 10.75 10.88 10.79 3048700.0 10.5
2020-05-18 11.39 10.9 11.08 10.93 4485700.0 10.64
2020-05-15 10.81 10.45 10.51 10.59 1213000.0 10.31
2020-05-14 10.73 9.82 10.01 10.66 1785900.0 10.38
2020-05-13 10.7 10.04 10.63 10.25 2923500.0 9.98
2020-05-12 11.03 10.45 10.86 10.51 2181900.0 10.23
2020-05-11 10.99 10.51 10.99 10.77 3472900.0 10.48
2020-05-08 11.26 10.67 10.83 11.11 3774900.0 10.81
2020-05-07 11.33 10.49 11.01 10.51 4174900.0 10.23
2020-05-06 10.47 9.9 10.42 9.9 1651800.0 9.64
2020-05-05 10.95 10.25 10.78 10.3 2261900.0 10.03
2020-05-04 10.75 10.07 10.34 10.69 2665200.0 10.4
2020-05-01 10.8 10.36 10.54 10.51 3069000.0 10.23
2020-04-30 10.92 10.26 10.65 10.87 2301500.0 10.58
2020-04-29 11.27 10.65 10.78 10.95 4689400.0 10.66
2020-04-28 10.87 10.09 10.7 10.34 3996300.0 10.06
2020-04-27 10.86 10.27 10.4 10.4 3148300.0 10.12
2020-04-24 10.44 10.15 10.26 10.27 1519900.0 10.0
2020-04-23 10.51 9.98 10.28 10.19 2223200.0 9.92
2020-04-22 10.48 9.77 10.48 10.0 4150500.0 9.73
2020-04-21 9.93 9.5 9.5 9.64 4690300.0 9.38
2020-04-20 9.67 8.92 9.1 9.35 3953200.0 9.1
2020-04-17 9.59 9.09 9.34 9.3 2728100.0 9.05
2020-04-16 9.2 7.91 8.15 8.89 6420000.0 8.65
2020-04-15 8.5 8.04 8.26 8.22 2883500.0 8.0
2020-04-14 8.81 8.27 8.42 8.67 3025900.0 8.44
2020-04-13 9.0 7.97 8.98 8.2 6338200.0 7.98
2020-04-09 9.13 8.54 8.54 9.0 6465100.0 8.76
2020-04-08 8.38 7.75 7.89 8.25 3059000.0 8.03
2020-04-07 8.27 7.52 7.56 7.76 6261200.0 7.55
2020-04-06 7.24 6.76 6.76 7.05 4904900.0 6.86
2020-04-03 6.89 6.26 6.81 6.43 2616000.0 6.26
2020-04-02 7.19 6.71 6.89 6.82 2614200.0 6.64
2020-04-01 7.05 6.72 6.97 6.88 2742900.0 6.7
2020-03-31 7.81 7.15 7.39 7.31 3274500.0 7.11
2020-03-30 7.63 6.82 7.48 7.47 1897400.0 7.27
2020-03-27 7.58 6.47 6.9 7.57 2079700.0 7.37
2020-03-26 8.14 7.33 7.81 7.37 3779500.0 7.17
2020-03-25 8.12 7.0 7.88 7.63 12204400.0 7.43
2020-03-24 8.01 7.32 7.32 7.72 1662600.0 7.51
2020-03-23 7.37 6.5 7.11 6.9 4824300.0 6.72
2020-03-20 7.64 6.43 6.67 7.08 4028200.0 6.89
2020-03-19 6.5 5.7 6.08 6.5 3840200.0 6.33
2020-03-18 6.97 5.35 6.37 6.15 4759200.0 5.99
2020-03-17 6.97 5.7 6.82 6.81 4811000.0 6.63
2020-03-16 7.05 6.38 6.48 6.7 6447200.0 6.52
2020-03-13 7.44 6.42 7.08 7.12 5992700.0 6.93
2020-03-12 7.65 6.51 7.51 6.61 6545000.0 6.43
2020-03-11 9.07 8.18 9.05 8.2 5496100.0 7.98
2020-03-10 9.9 8.91 9.61 9.35 4018900.0 8.88
2020-03-09 10.25 9.21 9.81 9.26 2799600.0 8.79
2020-03-06 10.6 9.83 10.01 10.45 5755000.0 9.92
2020-03-05 10.75 10.08 10.75 10.36 11340400.0 9.84
2020-03-04 11.01 10.73 10.95 11.0 4619100.0 10.44
2020-03-03 11.5 10.62 11.22 10.81 2913100.0 10.26
2020-03-02 11.23 10.62 11.11 11.22 2156000.0 10.65
2020-02-28 11.06 10.6 10.6 10.98 4656000.0 10.42
2020-02-27 11.6 10.39 11.01 10.93 6181800.0 10.38
2020-02-26 11.88 11.02 11.77 11.19 4062100.0 10.62
2020-02-25 12.22 11.55 12.2 11.66 3476500.0 11.07
2020-02-24 12.29 12.07 12.29 12.22 3732200.0 11.6
2020-02-21 12.63 12.48 12.58 12.58 1828400.0 11.94
2020-02-20 12.87 12.55 12.87 12.65 3019700.0 12.01
2020-02-19 13.14 12.86 13.04 12.87 1847500.0 12.22
2020-02-18 13.16 12.86 13.05 13.05 1436100.0 12.39