Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,183.1
-0.1 (-0.00%)

 

  • STI Straits Times Index
    3,183.1
    -0.1 (-0.00%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,603.7
    -1.6 (-0.10%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,705.9
    48.7 (0.18%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,891.7
    -14.3 (-0.49%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,283.4
    10.9 (0.05%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,939.6
    -11.7 (-0.20%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,064.9
    3.6 (0.18%)
    Index delayed 20 minutes
  • XAO XAO
    6,598.1
    13.7 (0.21%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 701.1M
  • Value: 906.7M
  • Rise: 153
  • Fall: 145
  • Unch: 542

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Nico Steel^0.004-
Genting Sing0.875-0.005
Asian Pay Tv Tr0.173+0.001
Chasen^0.101-0.001
ISR Capital^0.003+0.001
ThaiBev0.790+0.005
NetLink NBN Tr0.840-0.005
China Real Estate0.001-0.001
YZJ Shipbldg SGD1.410-0.030
CapitaMall Trust2.390-0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,785.7 +83.3
HSI 27,705.9 +48.7
HSCEI 10,604.5 -30.1
Jakarta 5,939.6 -11.7
Nikkei 225 21,283.4 +10.9
SSE Comp 2,891.7 -14.3
Shanghai A 3,028.6 -14.9
Shanghai B 291.5 -1.6
ShenZhen A 1,611.5 -8.2
ShenZhen B 945.3 -1.8
Taiwan W 10,457.2 -7.3
PSE Comp 0.0
KOSPI 2,064.9 +3.6

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 21 May 2019 (End of trading day)
Last (USD): 17.930 Change: +0.250 High: 17.950 Remarks: -
Change (%): +1.41 Low: 17.720
Open 17.760 Yesterday's Close 17.68
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,767,650 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.59903 Trailing EPS (USD) e 0.63662 NAV (USD) b 4.2190
PE a 29.932 Trailing PE f 28.165 Price / NAV b 4.2498
Dividend (USD) d 0.869113 Cash In Hand (USD) g 1.6131 Issued & Paid-up Shares c 188,412,000
Dividend Yield (%) d 4.847 Price / Cash In Hand g 11.115 Treasury Shares h -
Beta - 75 Daysi 0.288 R-Squared - 75 Days(%)i 3.89 Market Cap (M) 3,378.227
Beta - 500 Daysi 0.078 R-Squared - 500 Days (%)i 0.38 Enterprise Value (M) 5,981.128
Piotroski F Score 9 Exchange Code STAY Par Value ( $ ) n.a.
52 Weeks Volatility (%) n.a. 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 26 Apr 2019.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.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 3,378.227 29.932 28.165 4.2498 4.847
Industry Hotels/Resorts/Cruiselines NASDAQ 10,270.086 26.692 27.266 12.7606 1.169
Local Peer MARRIOTT INTERNATIONAL INC NASDAQ 43,098.766 22.600 22.876 26.8862 1.227
Local Peer HUAZHU GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 10,165.357 93.945 93.945 11.3041 -
Local Peer RED ROCK RESORTS INC NASDAQ 2,705.187 17.171 22.987 5.1179 1.030
Local Peer PLAYA HOTELS & RESORTS N V NASDAQ 1,133.306 59.721 28.228 1.2907 -
Local Peer TARGET HOSPITALITY CORP NASDAQ 1,139.673 284.103 - 9.1039 -
Global Peer CARNIVAL CORP NYSE 27,743.974 8.802 8.955 1.1445 4.892
Global Peer HILTON WORLDWIDE HOLDINGS INC NYSE 26,809.813 35.091 35.230 268.0733 0.660
Global Peer ROYAL CARIBBEAN CRUISES NYSE 26,141.009 14.434 14.191 2.3197 2.079
Global Peer NORWEGIAN CRUISE LINE HLDGS LTD NYSE 12,227.974 12.806 12.608 2.2109 -
Global Peer INTERCONTINENTAL HOTELS GROUP SPON ADS EACH REPR 1 ORD SHS NYSE 11,881.294 33.907 33.907 -10.9504 1.730
Global Peer CARNIVAL PLC ADS EACH REP 1 ORD USD1.66 NYSE 9,783.281 3.104 3.158 0.4036 13.873
Global Peer VAIL RESORTS INC NYSE 8,791.876 23.143 32.425 6.0083 2.518
Global Peer HYATT HOTELS CORP NYSE 8,064.279 10.487 19.155 2.2265 0.793
Global Peer MINT SET 170,899.670 31.388 39.664 3.6624 1.081
Global Peer WYNDHAM HOTELS & RESORTS INC NYSE 5,363.818 33.110 37.509 3.9324 1.372
Other Global Peers NAGACORP (HKEx), Shangri-La HKD (SGX), SHANGRI-LA ASIA (HKEx), CHOICE HOTELS INTERNATIONAL INC (NYSE), WYNDHAM DESTINATIONS INC (NYSE), GREAT EAGLE H (HKEx), HK&S HOTELS (HKEx), Man Oriental USD (SGX), CENTEL (SET), HPL (SGX), MIRAMAR HOTEL (HKEx), HARBOUR CENTRE (HKEx), JINJIANG HOTELS (HKEx), OUE (SGX), GENTING HK (HKEx), GREENTREE HOSPITALITY GROUP LTD SPON ADS EACH REP 1 ORD SHS CLASS A (NYSE), Plaza Indonesia Realty Tbk. (IDX), GL (SGX), Hotel Grand (SGX), Indonesian Paradise Property Tbk. (IDX), SHANG (Bursa), REGAL INT'L (HKEx), ERW (SET), SINO HOTELS (HKEx), PALIBURG HOLD (HKEx), REDCAPE HOTEL GROUP (ASX), Bonvests (SGX), Hotel Sahid Jaya International Tbk. (IDX), Banyan Tree (SGX), Stamford Land (SGX), CENTURY C INT'L (HKEx), DTC (SET), TA (Bursa), CIVEO CORP CDA (NYSE), SEALINK TRAVEL GROUP LIMITED (ASX), CENTURION CORP (HKEx), Centurion (SGX), DREAMEAST (HKEx), LRH (SET), Hotel Royal (SGX), KECK SENG INV (HKEx), OHTL (SET), Jakarta Setiabudi Internasional Tbk. (IDX), Amara (SGX), MAGNIFICENT (HKEx), TFG INTL GP (HKEx), RED LION HOTELS CORPORATION (NYSE), SHUNHO PROPERTY (HKEx), MULPHA (Bursa), Pembangunan Jaya Ancol Tbk. (IDX), SAI LEISURE (HKEx), ROH (SET), Menteng Heritage Realty Tbk. (IDX), INCKEN (Bursa), AF Global (SGX), GRAND (SET), ASIA STD HOTEL (HKEx), VRANDA (SET), NEW CENTURY GP (HKEx), Jakarta International Hotels & Development Tbk. (IDX), CHINA INV HOLD (HKEx), ASIA (SET), SHUNHO HOLDINGS (HKEx), LANDMRK (Bursa), Bukit Uluwatu Villa Tbk. (IDX), TIANYUAN HEALTH (HKEx), MEXAN (HKEx), Mas Murni Indonesia Tbk (IDX), Saraswati Griya Lestari Tbk. (IDX), LINK HOLDINGS (HKEx), LEGEND STRAT (HKEx), Red Planet Indonesia Tbk. (IDX), Pudjiadi & Sons Tbk. (IDX), CAPITAL ESTATE (HKEx), MANRIN (SET), Memories (SGX), FUJIAN HOLDINGS (HKEx), ROSEDALE HOTEL (HKEx), EUMUNDI GROUP LTD (ASX), HL Global Ent (SGX), GCE (Bursa), FE HOTELS (HKEx), Hotel Mandarine Regency Tbk. (IDX), Pembangunan Graha Lestari Indah Tbk. (IDX), PMHLDG (Bursa), Arthavest Tbk (IDX), TRANSMETRO GROUP (ASX), DORSAVI LTD (ASX), RAIDEN RESOURCES LTD (ASX), INTERNATIONAL EQUITIES CORP (ASX), Grahamas Citrawisata Tbk. (IDX)
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 0.230+0.360
+3.36 %
10 Days 0.230-0.200
+0.17 %
20 Days 0.230-0.170
+0.33 %
Medium Term Return 3 Months 0.450-0.150
+1.66 %
6 Months 0.450-0.430
+0.11 %
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 14.770 - 22.370 Change From 1 Year Low +3.160 % Change From 1 Year Low (%) +21.39
Change From 1 Year High -4.440 % Change From 1 Year High (%) -19.85
2 Years Range 14.770 - 22.370 Change From 2 Years Low +3.160 % Change From 2 Years Low (%) +21.39
Change From 2 Years High -4.440 % Change From 2 Years High (%) -19.85
5 Years Range 14.770 - 22.370 Change From 5 Years Low +3.160 % Change From 5 Years Low (%) +21.39
Change From 5 Years High -4.440 % Change From 5 Years High (%) -19.85
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Extended Stay America, Inc. is engaged in owning and operating of hotels in North America. It operates through Extended Stay segment which focuses in lodging industry. The company was founded in January 1995 and is headquartered in Charlotte, NC.

Historical Price Data

Date Open High Low Close Volume VWAP
21 May 2019 17.760 17.950 17.720 17.930 1,767,650 -
20 May 2019 17.830 17.840 17.630 17.680 2,770,021 -
17 May 2019 18.040 18.285 17.930 17.940 1,931,794 -
16 May 2019 17.590 18.210 17.520 18.190 3,125,745 -
15 May 2019 17.790 17.840 17.560 17.570 1,845,226 -
14 May 2019 17.750 18.220 17.690 17.990 1,555,768 -
13 May 2019 17.910 18.010 17.580 17.670 1,797,825 -
10 May 2019 17.970 18.295 17.895 18.150 1,760,237 -
09 May 2019 17.980 18.220 17.810 18.090 2,345,655 -
08 May 2019 18.220 18.280 17.975 18.130 3,046,812 -
07 May 2019 18.060 18.430 17.930 18.300 2,719,357 -
06 May 2019 17.690 18.200 17.690 18.200 1,743,949 -
03 May 2019 17.690 18.040 17.495 17.950 2,610,981 -
02 May 2019 18.000 18.080 17.210 17.670 2,280,184 -
01 May 2019 18.060 18.420 18.010 18.050 1,906,976 -
30 Apr 2019 18.100 18.290 17.890 17.910 1,405,856 -
29 Apr 2019 18.220 18.260 18.110 18.140 845,555 -
26 Apr 2019 17.980 18.230 17.940 18.200 1,558,083 -
25 Apr 2019 18.050 18.170 17.890 17.910 841,838 -
24 Apr 2019 18.220 18.220 18.030 18.100 970,982 -
23 Apr 2019 18.130 18.320 17.970 18.250 1,665,580 -
22 Apr 2019 17.980 18.760 17.900 18.070 3,129,487 -
Summary
Current 2 Weeks
(08 May 2019 to 21 May 2019)
18.220 18.295 17.520 17.930 21,946,733 -
Previous 2 Weeks
(24 Apr 2019 to 07 May 2019)
18.220 18.295 17.520 18.300 16,883,761 -
4 Weeks from
(26 Mar 2019 to 23 Apr 2019)
18.110 18.295 17.520 18.250 38,972,139 -
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.