Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,982.9
-22.0 (-0.73%)

 

  • STI Straits Times Index
    2,982.9
    -22.0 (-0.73%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,612.6
    -14.4 (-0.89%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,741.8
    167.9 (0.59%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,591.3
    24.9 (0.70%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,291.5
    -227.6 (-0.80%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,406.9
    33.5 (0.53%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,157.8M
  • Value: 516.8M
  • Rise: 104
  • Fall: 157
  • Unch: 518

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.042+0.004
Jiutian Chemical0.106+0.006
Artivision Tech0.012+0.001
Annica0.001-
Asiatic0.010+0.001
The Place Hldg0.055+0.004
Sembcorp Marine0.168-0.001
CWX Global0.004+0.001
ISDN0.700+0.070
Advanced Systems0.001-

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 28,743.6 +169.7
HSCEI 11,411.0 +90.5
Jakarta 6,406.2 +32.8
Nikkei 225 28,292.0 -227.2
SSE Comp 3,591.3 +24.9
Shanghai A 3,764.4 +26.2
Shanghai B 251.1 +0.4
KOSPI 3,057.1 -28.8

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 15 Jan 2021 (End of trading day)
Last (USD): 15.080 Change: -0.330 High: 15.600 Remarks: -
Change (%): -2.14 Low: 14.980
Open 15.310 Yesterday's Close 15.41
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 942,278 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.39236 Trailing EPS (USD) e -0.17134 NAV (USD) b 3.8094
PE a 38.434 Trailing PE f - Price / NAV b 3.9586
Dividend (USD) d 0.919853 Cash In Hand (USD) g 2.2324 Issued & Paid-up Shares c 177,561,000
Dividend Yield (%) d 6.100 Price / Cash In Hand g 6.755 Treasury Shares h -
Market Cap (M) 2,677.620 Enterprise Value (M) 5,437.703
Piotroski F Score 5 Exchange Code STAY Par Value ( $ ) n.a.
52 Weeks Volatility (%) 65.67 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 11 Nov 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 2,677.620 38.434 - 3.9586 6.100
Industry Hotels/Resorts/Cruiselines NASDAQ 9,083.276 39.031 - 16.8571 1.244
Local Peer MARRIOTT INTERNATIONAL INC NASDAQ 41,125.298 32.306 233.666 179.5780 1.457
Local Peer HUAZHU GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 14,633.706 57.160 - 10.1090 0.696
Local Peer RED ROCK RESORTS INC NASDAQ 2,936.087 - - 9.1568 0.960
Local Peer MONARCH CASINO & RESORT NASDAQ 1,109.684 34.878 75.933 3.1389 -
Local Peer PLAYA HOTELS & RESORTS N V NASDAQ 941.698 - - 1.4785 -
Local Peer TARGET HOSPITALITY CORP NASDAQ 158.838 25.470 - 1.4740 -
Global Peer HILTON WORLDWIDE HOLDINGS INC NYSE 30,077.921 34.141 - -22.7175 0.557
Global Peer HUAZHU-S HKEx 226,271.544 112.803 - 20.1688 -
Global Peer ROYAL CARIBBEAN GROUP NYSE 16,358.800 8.707 - 1.9642 3.778
Global Peer CARNIVAL CORP NYSE 16,174.516 5.410 - 0.8293 8.458
Global Peer INTERCONTINENTAL HOTELS GROUP SPON ADS EACH REPR 1 ORD SHS NYSE 11,989.540 31.013 - -7.4377 1.863
Global Peer VAIL RESORTS INC NYSE 11,219.818 113.523 217.683 9.6215 -
Global Peer NORWEGIAN CRUISE LINE HLDGS LTD NYSE 8,010.842 8.612 - 1.9597 -
Global Peer HYATT HOTELS CORP NYSE 7,224.111 9.431 - 2.1565 1.069
Global Peer CHOICE HOTELS INTERNATIONAL INC NYSE 5,889.096 26.584 53.998 -275.1749 0.823
Global Peer WYNDHAM HOTELS & RESORTS INC NYSE 5,659.895 36.050 - 5.8773 1.918
Other Global Peers NAGACORP (HKEx), MINT (SET), WYNDHAM DESTINATIONS INC (NYSE), Shangri-La HKD (SGX), SHANGRI-LA ASIA (HKEx), CARNIVAL PLC ADS EACH REP 1 ORD USD1.66 (NYSE), Man Oriental USD (SGX), GREAT EAGLE H (HKEx), HK&S HOTELS (HKEx), HPL (SGX), CENTEL (SET), SEALINK TRAVEL GROUP LIMITED (ASX), JINJIANGCAPITAL (HKEx), GREENTREE HOSPITALITY GROUP LTD SPON ADS EACH REP 1 ORD SHS CLASS A (NYSE), GL (SGX), HARBOUR CENTRE (HKEx), Indonesian Paradise Property Tbk. (IDX), SUNCITY GROUP (HKEx), Hotel Grand (SGX), SHANG (Bursa), REDCAPE HOTEL GROUP (ASX), SINO HOTELS (HKEx), REGAL INT'L (HKEx), ERW (SET), SHR (SET), PALIBURG HOLD (HKEx), GENTING HK (HKEx), Bonvests (SGX), CIVEO CORP CDA (NYSE), Centurion (SGX), CENTURION CORP (HKEx), DTC (SET), Hotel Royal (SGX), Hotel Sahid Jaya International Tbk. (IDX), WANDA HOTEL DEV (HKEx), Stamford Land (SGX), CENTURY C INT'L (HKEx), Amara (SGX), Banyan Tree (SGX), LRH (SET), OHTL (SET), TFG INTL GP (HKEx), ELANOR INVESTORS GRP (ASX), Jakarta Setiabudi Internasional Tbk. (IDX), DREAMEAST (HKEx), KECK SENG INV (HKEx), CHINA INV HOLD (HKEx), MAGNIFICENT (HKEx), ROH (SET), MULPHA (Bursa), SHUNHO PROPERTY (HKEx), RED LION HOTELS CORPORATION (NYSE), TIANYUAN HEALTH (HKEx), Jakarta International Hotels & Development Tbk. (IDX), GRAND (SET), VRANDA (SET), Pudjiadi & Sons Tbk. (IDX), AF Global (SGX), ASIA STD HOTEL (HKEx), ASIA (SET), INCKEN (Bursa), LANDMRK (Bursa), Mas Murni Indonesia Tbk (IDX), NEW CENTURY GP (HKEx), Red Planet Indonesia Tbk. (IDX), SAI LEISURE (HKEx), SHUNHO HOLDINGS (HKEx), MEXAN (HKEx), EUMUNDI GROUP LTD (ASX), Bukit Uluwatu Villa Tbk. (IDX), PMHLDG (Bursa), MANRIN (SET), FUJIAN HOLDINGS (HKEx), Menteng Heritage Realty Tbk. (IDX), GBA DYNAMIC (HKEx), LEGEND STRAT (HKEx), Memories (SGX), RAIDEN RESOURCES LTD (ASX), GCE (Bursa), Eastparc Hotel Tbk. (IDX), HL Global Ent (SGX), Saraswati Griya Lestari Tbk. (IDX), Singaraja Putra Tbk. (IDX), CAPITAL ESTATE (HKEx), FE HOTELS (HKEx), Arthavest Tbk (IDX), TRANSMETRO GROUP (ASX), LINK HOLDINGS (HKEx), Pembangunan Graha Lestari Indah Tbk. (IDX), Planet Properindo Jaya Tbk. (IDX), INTERNATIONAL EQUITIES CORP (ASX), Hotel Fitra International Tbk. (IDX), M Development (SGX)
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 -+1.040
+7.41 %
10 Days 0.350+0.630
+6.78 %
20 Days 0.350+1.340
+12.30 %
Medium Term Return 3 Months 1.020+3.230
+35.86 %
6 Months 2.590+4.120
+61.22 %
1 Year 2.830+0.760
+25.07 %
Long Term Return 2 Years 3.740-1.420
+14.06 %
Annualised Return Annualised --
+6.80 %
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 - 15.620 Change From 1 Year Low +9.730 % Change From 1 Year Low (%) +181.87
Change From 1 Year High -0.540 % Change From 1 Year High (%) -3.46
2 Years Range 5.350 - 19.730 Change From 2 Years Low +9.730 % Change From 2 Years Low (%) +181.87
Change From 2 Years High -4.650 % Change From 2 Years High (%) -23.57
5 Years Range 5.350 - 22.370 Change From 5 Years Low +9.730 % Change From 5 Years Low (%) +181.87
Change From 5 Years High -7.290 % Change From 5 Years High (%) -32.59
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
15 Jan 2021 15.310 15.600 14.980 15.080 942,278 -
14 Jan 2021 15.320 15.620 15.220 15.410 1,490,208 -
13 Jan 2021 14.650 15.290 14.470 15.200 2,007,960 -
12 Jan 2021 14.320 14.700 14.030 14.680 1,048,616 -
11 Jan 2021 13.850 14.190 13.703 14.040 819,250 -
08 Jan 2021 14.350 14.350 14.000 14.120 882,752 -
07 Jan 2021 14.440 14.680 14.190 14.340 1,193,385 -
06 Jan 2021 14.200 14.660 14.200 14.540 2,103,334 -
05 Jan 2021 13.890 14.200 13.690 14.130 917,210 -
04 Jan 2021 14.820 14.890 14.240 14.450 1,290,416 -
31 Dec 2020 14.400 14.870 14.300 14.810 1,292,202 -
30 Dec 2020 14.210 14.700 14.210 14.460 1,206,353 -
29 Dec 2020 14.550 14.730 14.140 14.170 602,061 -
28 Dec 2020 14.250 14.550 14.230 14.480 932,378 -
24 Dec 2020 13.940 14.180 13.900 14.170 456,165 -
23 Dec 2020 13.810 14.100 13.810 13.960 416,910 -
22 Dec 2020 13.920 13.990 13.661 13.770 744,964 -
21 Dec 2020 13.790 13.910 13.538 13.740 756,990 -
18 Dec 2020 14.060 14.150 13.860 14.000 1,452,071 -
17 Dec 2020 14.110 14.110 13.650 14.020 818,325 -
16 Dec 2020 14.210 14.260 13.860 14.010 981,753 -
15 Dec 2020 14.050 14.230 13.800 14.200 857,024 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
14.820 15.620 13.690 15.080 12,695,409 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
14.110 15.620 13.650 14.810 8,678,419 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
12.850 15.620 12.640 14.010 24,741,585 -
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.