STAY Quote, Trading Chart, Extended Stay America Inc.

home / stock / stay / stay quote

Stock Information
Company Name: Extended Stay America Inc.
Stock Symbol: STAY
Market: NASDAQ
Website: esa.com
Menu
STAY STAY Quote STAY Short STAY News STAY Articles STAY Message Board
Get STAY Alerts

News, Short Squeeze, Breakout and More Instantly...
STAY Quote
Last:$20.46
Change Percent:0.0%
Open:$20.46
Previous Close:$20.46
High:$20.47
Low:$20.44
Volume:9,686,331
Last Trade Date Time:06/15/2021 04:43:17 am
Quotes are delayed by 15 to 20 minutes.
STAY Chart
Last Twenty Trading Days
Date:2021-06-15
Open:$20.46
Close:$20.46
High:$20.47
Low:$20.44
Volume:9,686,331
Date:2021-06-14
Open:$20.44
Close:$20.46
High:$20.47
Low:$20.41
Volume:7,158,046
Date:2021-06-11
Open:$20.41
Close:$20.43
High:$20.47
Low:$20.41
Volume:48,116,988
Date:2021-06-10
Open:$20.27
Close:$20.34
High:$20.37
Low:$20.24
Volume:6,471,500
Date:2021-06-09
Open:$20.29
Close:$20.27
High:$20.3
Low:$20.235
Volume:6,939,522
Date:2021-06-08
Open:$20.19
Close:$20.245
High:$20.35
Low:$20.14
Volume:6,003,162
Date:2021-06-07
Open:$20.26
Close:$20.18
High:$20.27
Low:$20.16
Volume:4,295,857
Date:2021-06-04
Open:$20.29
Close:$20.25
High:$20.29
Low:$20.19
Volume:10,148,685
Date:2021-06-03
Open:$19.88
Close:$20.09
High:$20.1
Low:$19.86
Volume:5,843,324
Date:2021-06-02
Open:$19.77
Close:$19.9
High:$19.96
Low:$19.77
Volume:6,679,249
Date:2021-06-01
Open:$19.86
Close:$19.76
High:$19.9
Low:$19.6
Volume:15,989,196
Date:2021-05-31
Open:$19.81
Close:$19.71
High:$19.86
Low:$19.69
Volume:3,571,839
Date:2021-05-28
Open:$19.81
Close:$19.71
High:$19.86
Low:$19.69
Volume:3,570,339
Date:2021-05-27
Open:$19.78
Close:$19.74
High:$19.89
Low:$19.73
Volume:2,473,700
Date:2021-05-26
Open:$19.75
Close:$19.68
High:$19.825
Low:$19.61
Volume:1,756,262
Date:2021-05-25
Open:$19.8
Close:$19.75
High:$19.88
Low:$19.72
Volume:2,513,253
Date:2021-05-24
Open:$19.95
Close:$19.88
High:$19.95
Low:$19.78
Volume:2,262,215
Date:2021-05-21
Open:$19.72
Close:$19.97
High:$19.98
Low:$19.72
Volume:3,791,325
Date:2021-05-20
Open:$19.7
Close:$19.83
High:$19.88
Low:$19.7
Volume:2,235,511
Date:2021-05-19
Open:$19.77
Close:$19.72
High:$19.77
Low:$19.55
Volume:2,750,398