Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,373.1
15.9 (0.47%)

 

  • STI Straits Times Index
    3,373.1
    15.9 (0.47%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,655.7
    0.3 (0.02%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,466.5
    95.2 (0.34%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,899.9
    13.0 (0.45%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,620.9
    204.1 (0.95%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,403.8
    -29.7 (-0.46%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,101.4
    8.1 (0.39%)
    Index delayed 20 minutes
  • XAO XAO
    6,812.5
    31.3 (0.46%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,090.1M
  • Value: 895.3M
  • Rise: 221
  • Fall: 157
  • Unch: 460

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sinwa0.047+0.016
DISA0.002-
Accrelist0.004+0.002
Singapore-eDev0.051+0.015
Jadason^0.045+0.005
Sino Grandness0.051+0.001
SingTel3.520-
Sen Yue0.039-
Genting Sing0.935+0.010
Tritech0.029-

World Indices

World Indices
Name Last Change
Nasdaq 8,204.1 +57.6
HSI 28,466.5 +95.2
HSCEI 10,809.9 +39.6
Jakarta 6,403.8 -29.7
Nikkei 225 21,620.9 +204.1
SSE Comp 2,899.9 +13.0
Shanghai A 3,037.4 +13.6
Shanghai B 287.4 +0.1
ShenZhen A 1,616.6 +14.1
ShenZhen B 967.4 +0.6
PSE Comp 0.0
KOSPI 2,101.4 +8.1

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 22 Jul 2019 (End of trading day)
Last (USD): 15.850 Change: -0.180 High: 16.160 Remarks: -
Change (%): -1.12 Low: 15.810
Open 16.100 Yesterday's Close 16.03
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,590,079 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 26.459 Trailing PE f 24.897 Price / NAV b 3.7568
Dividend (USD) d 0.869113 Cash In Hand (USD) g 1.6131 Issued & Paid-up Shares c 188,412,000
Dividend Yield (%) d 5.483 Price / Cash In Hand g 9.826 Treasury Shares h -
Beta - 75 Daysi 0.187 R-Squared - 75 Days(%)i 1.69 Market Cap (M) 2,986.330
Beta - 500 Daysi 0.070 R-Squared - 500 Days (%)i 0.29 Enterprise Value (M) 5,603.277
Piotroski F Score 9 Exchange Code STAY Par Value ( $ ) n.a.
52 Weeks Volatility (%) 23.78 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 2,986.330 26.459 24.897 3.7568 5.483
Industry Hotels/Resorts/Cruiselines NASDAQ 10,379.844 26.977 27.579 12.7556 1.157
Local Peer MARRIOTT INTERNATIONAL INC NASDAQ 45,306.483 23.758 24.048 28.2634 1.168
Local Peer HUAZHU GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 9,635.906 89.052 90.576 10.1134 -
Local Peer RED ROCK RESORTS INC NASDAQ 2,491.959 15.818 21.175 4.7145 1.118
Local Peer PLAYA HOTELS & RESORTS N V NASDAQ 948.117 49.962 23.616 1.0798 -
Local Peer TARGET HOSPITALITY CORP NASDAQ 910.265 226.915 - 7.2714 -
Global Peer HILTON WORLDWIDE HOLDINGS INC NYSE 27,138.714 35.522 35.662 271.3620 0.652
Global Peer CARNIVAL CORP NYSE 23,760.980 7.538 7.952 0.9856 5.712
Global Peer ROYAL CARIBBEAN CRUISES NYSE 23,403.006 12.922 12.705 2.0767 2.322
Global Peer INTERCONTINENTAL HOTELS GROUP SPON ADS EACH REPR 1 ORD SHS NYSE 12,613.067 35.996 35.996 -11.6249 1.630
Global Peer NORWEGIAN CRUISE LINE HLDGS LTD NYSE 10,321.728 10.810 10.643 1.8662 -
Global Peer VAIL RESORTS INC NYSE 9,471.500 24.932 30.849 5.6839 2.159
Global Peer CARNIVAL PLC ADS EACH REP 1 ORD USD1.66 NYSE 8,306.881 2.635 2.780 0.3446 16.338
Global Peer HYATT HOTELS CORP NYSE 8,087.452 10.517 19.210 2.2329 0.791
Global Peer MINT SET 188,220.582 34.569 43.684 4.0336 0.982
Global Peer NAGACORP HKEx 46,709.268 15.259 15.259 3.8743 3.889
Other Global Peers WYNDHAM HOTELS & RESORTS INC (NYSE), CHOICE HOTELS INTERNATIONAL INC (NYSE), Shangri-La HKD (SGX), SHANGRI-LA ASIA (HKEx), WYNDHAM DESTINATIONS INC (NYSE), GREAT EAGLE H (HKEx), HK&S HOTELS (HKEx), Man Oriental USD (SGX), MIRAMAR HOTEL (HKEx), CENTEL (SET), HPL (SGX), HARBOUR CENTRE (HKEx), GENTING HK (HKEx), JINJIANG HOTELS (HKEx), OUE (SGX), GREENTREE HOSPITALITY GROUP LTD SPON ADS EACH REP 1 ORD SHS CLASS A (NYSE), GL (SGX), Hotel Grand (SGX), Plaza Indonesia Realty Tbk. (IDX), Indonesian Paradise Property Tbk. (IDX), SHANG (Bursa), REGAL INT'L (HKEx), ERW (SET), SINO HOTELS (HKEx), REDCAPE HOTEL GROUP (ASX), PALIBURG HOLD (HKEx), Bonvests (SGX), Menteng Heritage Realty Tbk. (IDX), Hotel Sahid Jaya International Tbk. (IDX), Banyan Tree (SGX), Stamford Land (SGX), DREAMEAST (HKEx), CENTURY C INT'L (HKEx), SEALINK TRAVEL GROUP LIMITED (ASX), TA (Bursa), CIVEO CORP CDA (NYSE), DTC (SET), Centurion (SGX), CENTURION CORP (HKEx), LRH (SET), OHTL (SET), Hotel Royal (SGX), TFG INTL GP (HKEx), MAGNIFICENT (HKEx), Amara (SGX), KECK SENG INV (HKEx), SHUNHO PROPERTY (HKEx), MULPHA (Bursa), Jakarta Setiabudi Internasional Tbk. (IDX), RED LION HOTELS CORPORATION (NYSE), ROH (SET), SAI LEISURE (HKEx), Pembangunan Jaya Ancol Tbk. (IDX), INCKEN (Bursa), AF Global (SGX), VRANDA (SET), GRAND (SET), ASIA STD HOTEL (HKEx), NEW CENTURY GP (HKEx), Jakarta International Hotels & Development Tbk. (IDX), Hotel Mandarine Regency Tbk. (IDX), Mas Murni Indonesia Tbk (IDX), ASIA (SET), CHINA INV HOLD (HKEx), SHUNHO HOLDINGS (HKEx), LANDMRK (Bursa), MEXAN (HKEx), Bukit Uluwatu Villa Tbk. (IDX), TIANYUAN HEALTH (HKEx), Saraswati Griya Lestari Tbk. (IDX), Red Planet Indonesia Tbk. (IDX), LEGEND STRAT (HKEx), CAPITAL ESTATE (HKEx), Eastparc Hotel Tbk. (IDX), Pudjiadi & Sons Tbk. (IDX), EUMUNDI GROUP LTD (ASX), MANRIN (SET), LINK HOLDINGS (HKEx), Memories (SGX), ROSEDALE HOTEL (HKEx), HL Global Ent (SGX), FUJIAN HOLDINGS (HKEx), GCE (Bursa), FE HOTELS (HKEx), PMHLDG (Bursa), Pembangunan Graha Lestari Indah Tbk. (IDX), Arthavest Tbk (IDX), TRANSMETRO GROUP (ASX), DORSAVI LTD (ASX), Hotel Fitra International Tbk. (IDX), INTERNATIONAL EQUITIES CORP (ASX), RAIDEN RESOURCES LTD (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 --1.010
-5.99 %
10 Days --1.020
-6.05 %
20 Days --0.690
-4.17 %
Medium Term Return 3 Months 0.230-2.400
-11.89 %
6 Months 0.450-0.480
-0.18 %
1 Year 0.890-5.730
-22.43 %
Annualised Return Annualised --
-22.43 %
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 +1.080 % Change From 1 Year Low (%) +7.31
Change From 1 Year High -6.520 % Change From 1 Year High (%) -29.15
2 Years Range 14.770 - 22.370 Change From 2 Years Low +1.080 % Change From 2 Years Low (%) +7.31
Change From 2 Years High -6.520 % Change From 2 Years High (%) -29.15
5 Years Range 14.770 - 22.370 Change From 5 Years Low +1.080 % Change From 5 Years Low (%) +7.31
Change From 5 Years High -6.520 % Change From 5 Years High (%) -29.15
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
22 Jul 2019 16.100 16.160 15.810 15.850 1,590,079 -
19 Jul 2019 16.370 16.410 16.030 16.030 1,897,077 -
18 Jul 2019 16.440 16.490 16.240 16.380 1,271,288 -
17 Jul 2019 16.830 16.880 16.465 16.520 1,120,430 -
16 Jul 2019 16.840 17.000 16.760 16.860 1,188,081 -
15 Jul 2019 16.800 16.810 16.630 16.800 763,460 -
12 Jul 2019 16.790 16.850 16.630 16.750 1,004,086 -
11 Jul 2019 16.890 16.960 16.750 16.830 984,000 -
10 Jul 2019 16.900 16.975 16.835 16.900 541,344 -
09 Jul 2019 16.890 16.950 16.764 16.870 744,730 -
08 Jul 2019 17.010 17.085 16.860 16.980 889,888 -
05 Jul 2019 17.020 17.130 16.870 17.100 491,501 -
03 Jul 2019 17.050 17.190 17.050 17.070 314,553 -
02 Jul 2019 16.680 17.025 16.600 17.010 1,092,425 -
01 Jul 2019 17.090 17.200 16.590 16.700 1,208,296 -
28 Jun 2019 16.720 16.990 16.700 16.890 3,319,931 -
27 Jun 2019 16.330 16.650 16.330 16.630 968,817 -
26 Jun 2019 16.630 16.660 16.275 16.330 1,328,670 -
25 Jun 2019 16.730 16.890 16.540 16.540 1,905,906 -
24 Jun 2019 17.030 17.150 16.640 16.730 2,360,678 -
21 Jun 2019 17.140 17.245 16.920 17.150 1,928,456 -
20 Jun 2019 16.950 17.240 16.860 17.150 1,716,024 -
Summary
Current 2 Weeks
(09 Jul 2019 to 22 Jul 2019)
16.890 17.000 15.810 15.850 11,104,575 -
Previous 2 Weeks
(24 Jun 2019 to 08 Jul 2019)
17.030 17.150 15.810 16.980 13,880,665 -
4 Weeks from
(24 May 2019 to 21 Jun 2019)
17.770 17.800 15.810 17.150 38,625,969 -
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.