Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,751.5
44.3 (1.64%)

 

  • STI Straits Times Index
    2,751.5
    44.3 (1.64%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,556.3
    -5.5 (-0.35%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,770.4
    404.1 (1.66%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,930.8
    11.5 (0.40%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,863.7
    168.0 (0.74%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,947.8
    31.1 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,257.5M
  • Value: 1,627.4M
  • Rise: 285
  • Fall: 84
  • Unch: 440

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.191+0.004
Singtel2.630+0.050
ComfortDelGro1.620+0.050
MDR0.001-
SIA4.330-0.050
Synagie0.129+0.001
Genting Sing0.830+0.010
Parkson Retail^0.018+0.006
ThaiBev0.725+0.020
SPH1.360-0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,615.8 -67.1
HSI 24,770.4 +404.1
HSCEI 10,066.2 +98.3
Jakarta 4,947.8 +31.1
Nikkei 225 22,863.7 +168.0
SSE Comp 2,930.8 +11.6
Shanghai A 3,072.0 +12.1
Shanghai B 208.1 +2.5
KOSPI 2,181.9 +30.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

EXTENDED STAY AMERICA INC EXTENDED STAY AMERICA
Updated on 04 Jun 2020 (End of trading day)
Last (USD): 12.060 Change: -0.170 High: 12.410 Remarks: -
Change (%): -1.39 Low: 11.940
Open 12.180 Yesterday's Close 12.23
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,651,113 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.39254 Trailing EPS (USD) e 0.29461 NAV (USD) b 3.7252
PE a 30.723 Trailing PE f 40.935 Price / NAV b 3.2374
Dividend (USD) d 0.920262 Cash In Hand (USD) g 4.0850 Issued & Paid-up Shares c 177,482,000
Dividend Yield (%) d 7.631 Price / Cash In Hand g 2.952 Treasury Shares h -
Market Cap (M) 2,140.433 Enterprise Value (M) 4,920.770
Piotroski F Score 5 Exchange Code STAY Par Value ( $ ) n.a.
52 Weeks Volatility (%) 61.05 Free Float (%) -
Sector & Industry Consumer Services - Hotels/Resorts/Cruiselines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 07 May 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 26 Jun 2018.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference EXTENDED STAY AMERICA INC NASDAQ 2,140.433 30.723 40.935 3.2374 7.631
Industry Hotels/Resorts/Cruiselines NASDAQ 7,273.470 31.254 48.427 15.4712 1.553
Local Peer MARRIOTT INTERNATIONAL INC NASDAQ 33,988.514 26.700 36.586 -1,698.8655 1.764
Local Peer HUAZHU GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 11,457.561 44.754 44.754 10.8160 0.799
Local Peer RED ROCK RESORTS INC NASDAQ 1,765.765 - - 5.1071 1.596
Local Peer MONARCH CASINO & RESORT NASDAQ 764.674 24.034 28.510 2.2223 -
Local Peer PLAYA HOTELS & RESORTS N V NASDAQ 535.187 - - 0.6926 -
Local Peer TARGET HOSPITALITY CORP NASDAQ 262.159 42.043 10.916 2.0498 -
Global Peer HILTON WORLDWIDE HOLDINGS INC NYSE 23,938.715 27.172 32.306 -26.1914 0.699
Global Peer ROYAL CARIBBEAN CRUISES NYSE 12,079.421 6.429 65.391 1.1806 5.117
Global Peer CARNIVAL CORP NYSE 11,082.327 3.706 5.917 0.4563 12.344
Global Peer INTERCONTINENTAL HOTELS GROUP SPON ADS EACH REPR 1 ORD SHS NYSE 9,498.112 24.569 24.569 -6.4482 -
Global Peer VAIL RESORTS INC NYSE 8,315.475 27.611 27.587 5.8334 3.275
Global Peer HYATT HOTELS CORP NYSE 6,188.565 8.079 10.314 1.6703 1.247
Global Peer NAGACORP HKEx 45,493.785 11.139 11.139 3.2648 6.271
Global Peer NORWEGIAN CRUISE LINE HLDGS LTD NYSE 5,021.838 5.399 - 1.1479 -
Global Peer CHOICE HOTELS INTERNATIONAL INC NYSE 4,893.550 22.090 19.831 -111.5880 0.990
Global Peer WYNDHAM HOTELS & RESORTS INC NYSE 4,692.692 29.890 29.890 4.2200 2.313
Other Global Peers Shangri-La HKD (SGX), SHANGRI-LA ASIA (HKEx), WYNDHAM DESTINATIONS INC (NYSE), MINT (SET), CARNIVAL PLC ADS EACH REP 1 ORD USD1.66 (NYSE), Man Oriental USD (SGX), GREAT EAGLE H (HKEx), HK&S HOTELS (HKEx), HPL (SGX), JINJIANGCAPITAL (HKEx), CENTEL (SET), GREENTREE HOSPITALITY GROUP LTD SPON ADS EACH REP 1 ORD SHS CLASS A (NYSE), HARBOUR CENTRE (HKEx), SEALINK TRAVEL GROUP LIMITED (ASX), GENTING HK (HKEx), Indonesian Paradise Property Tbk. (IDX), Plaza Indonesia Realty Tbk. (IDX), GL (SGX), Hotel Grand (SGX), SHANG (Bursa), SINO HOTELS (HKEx), REGAL INT'L (HKEx), REDCAPE HOTEL GROUP (ASX), ERW (SET), Hotel Sahid Jaya International Tbk. (IDX), PALIBURG HOLD (HKEx), SHR (SET), Bonvests (SGX), Centurion (SGX), CENTURION CORP (HKEx), TFG INTL GP (HKEx), Hotel Royal (SGX), Stamford Land (SGX), DTC (SET), LRH (SET), OHTL (SET), CENTURY C INT'L (HKEx), Amara (SGX), Jakarta Setiabudi Internasional Tbk. (IDX), KECK SENG INV (HKEx), Banyan Tree (SGX), MAGNIFICENT (HKEx), MULPHA (Bursa), SHUNHO PROPERTY (HKEx), ELANOR INVESTORS GRP (ASX), ROH (SET), CIVEO CORP CDA (NYSE), AF Global (SGX), NEW CENTURY GP (HKEx), CARRIANNA (HKEx), Hotel Mandarine Regency Tbk. (IDX), Jakarta International Hotels & Development Tbk. (IDX), GRAND (SET), TIANYUAN HEALTH (HKEx), RED LION HOTELS CORPORATION (NYSE), VRANDA (SET), ASIA STD HOTEL (HKEx), CHINA INV HOLD (HKEx), Menteng Heritage Realty Tbk. (IDX), INCKEN (Bursa), Mas Murni Indonesia Tbk (IDX), DREAMEAST (HKEx), PMHLDG (Bursa), ASIA (SET), SAI LEISURE (HKEx), Red Planet Indonesia Tbk. (IDX), SHUNHO HOLDINGS (HKEx), Pudjiadi & Sons Tbk. (IDX), LANDMRK (Bursa), FUJIAN HOLDINGS (HKEx), Bukit Uluwatu Villa Tbk. (IDX), MEXAN (HKEx), EUMUNDI GROUP LTD (ASX), GBA DYNAMIC (HKEx), MANRIN (SET), Singaraja Putra Tbk. (IDX), Saraswati Griya Lestari Tbk. (IDX), LEGEND STRAT (HKEx), LINK HOLDINGS (HKEx), HL Global Ent (SGX), GCE (Bursa), Eastparc Hotel Tbk. (IDX), Memories (SGX), Arthavest Tbk (IDX), CAPITAL ESTATE (HKEx), Pembangunan Graha Lestari Indah Tbk. (IDX), TRANSMETRO GROUP (ASX), FE HOTELS (HKEx), INTERNATIONAL EQUITIES CORP (ASX), M Development (SGX), Hotel Fitra International Tbk. (IDX), RAIDEN RESOURCES LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.560
+4.87 %
10 Days -+0.880
+7.87 %
20 Days -+0.950
+8.55 %
Medium Term Return 3 Months 0.230+1.610
+17.61 %
6 Months 0.230-2.390
-14.95 %
1 Year 0.690-4.950
-25.04 %
Annualised Return Annualised --
-25.04 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 5.350 - 17.245 Change From 1 Year Low +6.710 % Change From 1 Year Low (%) +125.42
Change From 1 Year High -5.185 % Change From 1 Year High (%) -30.07
2 Years Range 5.350 - 22.370 Change From 2 Years Low +6.710 % Change From 2 Years Low (%) +125.42
Change From 2 Years High -10.310 % Change From 2 Years High (%) -46.09
5 Years Range 5.350 - 22.370 Change From 5 Years Low +6.710 % Change From 5 Years Low (%) +125.42
Change From 5 Years High -10.310 % Change From 5 Years High (%) -46.09
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Extended Stay America, Inc. engages in the operation and owning of hotels in North America. It operates through the Owned Hotels, and Franchise and Management segments. The Owned Hotels segment includes the earnings derived from the operation of the company-owned hotel properties and other hotel revenues. The Franchise and Management segment consists of earnings under contracts and agreements with third parties. The company was founded in 1995 and is headquartered in Charlotte, NC.

Historical Price Data

Date Open High Low Close Volume VWAP
04 Jun 2020 12.180 12.410 11.940 12.060 3,651,113 -
03 Jun 2020 11.910 12.510 11.910 12.230 4,478,277 -
02 Jun 2020 11.980 12.080 11.730 11.740 4,602,814 -
01 Jun 2020 11.770 11.950 11.590 11.700 5,466,519 -
29 May 2020 11.240 11.800 11.110 11.500 1,682,924 -
28 May 2020 12.230 12.230 11.250 11.330 3,680,690 -
27 May 2020 11.950 12.360 11.680 12.100 2,601,733 -
26 May 2020 11.610 11.925 11.540 11.600 2,023,376 -
22 May 2020 10.960 11.230 10.890 11.180 1,362,898 -
21 May 2020 10.970 11.140 10.810 11.000 2,583,959 -
20 May 2020 10.920 11.110 10.790 10.980 2,373,605 -
19 May 2020 10.880 11.315 10.750 10.790 3,030,266 -
18 May 2020 11.080 11.390 10.900 10.930 4,485,701 -
15 May 2020 10.510 10.810 10.450 10.590 1,213,000 -
14 May 2020 10.010 10.735 9.820 10.660 1,785,875 -
13 May 2020 10.630 10.700 10.040 10.250 2,923,539 -
12 May 2020 10.860 11.035 10.450 10.510 2,181,300 -
11 May 2020 10.990 10.990 10.510 10.770 3,472,946 -
08 May 2020 10.830 11.260 10.670 11.110 3,774,402 -
07 May 2020 11.010 11.330 10.495 10.510 4,174,928 -
06 May 2020 10.420 10.470 9.900 9.900 1,651,789 -
05 May 2020 10.780 10.950 10.250 10.300 2,261,935 -
Summary
Current 2 Weeks
(21 May 2020 to 04 Jun 2020)
10.970 12.510 10.810 12.060 32,134,303 -
Previous 2 Weeks
(07 May 2020 to 20 May 2020)
11.010 12.510 10.495 10.980 29,415,562 -
4 Weeks from
(08 Apr 2020 to 06 May 2020)
7.890 12.510 7.750 9.900 71,226,024 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.