Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,481.1
-

 

  • STI Straits Times Index
    2,481.1
    -
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,496.5
    -9.3 (-0.62%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,742.5
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,279.7
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,346.5
    -
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,918.0
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,194.5M
  • Value: 1,085.1M
  • Rise: 187
  • Fall: 107
  • Unch: 488

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.151+0.006
Jiutian Chemical0.046+0.001
Vicplas Intl0.455+0.015
Medtecs Intl1.280+0.100
Rex Intl0.149+0.004
NetLink NBN Tr0.950-0.015
Aspen0.199+0.014
QT Vascular0.008+0.001
Singtel2.200+0.040
ThaiBev0.590-

World Indices

World Indices
Name Last Change
Nasdaq 10,633.0 -330.6
HSI 23,742.5
HSCEI 9,558.8
Jakarta 4,918.0
Nikkei 225 23,346.5
SSE Comp 3,279.7
Shanghai A 3,437.3
Shanghai B 250.0
KOSPI 2,333.2

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 Sep 2020 (End of trading day)
Last (USD): 11.450 Change: -0.430 High: 12.030 Remarks: -
Change (%): -3.62 Low: 11.390
Open 11.900 Yesterday's Close 11.879999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,703,453 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.39252 Trailing EPS (USD) e -0.07647 NAV (USD) b 3.6645
PE a 29.170 Trailing PE f - Price / NAV b 3.1246
Dividend (USD) d 0.920216 Cash In Hand (USD) g 3.8450 Issued & Paid-up Shares c 177,491,000
Dividend Yield (%) d 8.037 Price / Cash In Hand g 2.978 Treasury Shares h -
Market Cap (M) 2,032.272 Enterprise Value (M) 4,850.805
Piotroski F Score 5 Exchange Code STAY Par Value ( $ ) n.a.
52 Weeks Volatility (%) 63.08 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 Aug 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 2,032.272 29.170 - 3.1246 8.037
Industry Hotels/Resorts/Cruiselines NASDAQ 6,993.694 30.052 24845.532 18.2484 1.616
Local Peer MARRIOTT INTERNATIONAL INC NASDAQ 30,972.083 24.330 66.894 -392.0361 1.935
Local Peer HUAZHU GROUP LTD SPON ADS EACH REP 1 ORD SHS NASDAQ 12,398.506 48.430 - 18.5192 0.738
Local Peer RED ROCK RESORTS INC NASDAQ 2,024.828 - - 7.3322 1.392
Local Peer MONARCH CASINO & RESORT NASDAQ 846.180 26.596 64.129 2.4857 -
Local Peer PLAYA HOTELS & RESORTS N V NASDAQ 552.770 - - 0.7779 -
Local Peer TARGET HOSPITALITY CORP NASDAQ 129.218 20.720 - 1.1265 -
Global Peer HUAZHU GROUP LTD HKEx 202,446.280 100.926 - 39.0162 -
Global Peer HILTON WORLDWIDE HOLDINGS INC NYSE 23,637.819 26.831 463.487 -18.1970 0.708
Global Peer ROYAL CARIBBEAN GROUP NYSE 13,388.843 7.126 - 1.4936 4.616
Global Peer INTERCONTINENTAL HOTELS GROUP SPON ADS EACH REPR 1 ORD SHS NYSE 9,225.955 23.865 - -5.7233 2.421
Global Peer VAIL RESORTS INC NYSE 9,054.510 30.065 55.578 6.3669 3.007
Global Peer CARNIVAL CORP NYSE 8,655.554 2.895 - 0.4153 15.805
Global Peer HYATT HOTELS CORP NYSE 5,397.599 7.046 19.416 1.5466 1.430
Global Peer NAGACORP HKEx 40,327.983 9.874 17.369 3.2814 7.074
Global Peer CHOICE HOTELS INTERNATIONAL INC NYSE 4,939.656 22.298 28.986 -115.5400 0.981
Global Peer WYNDHAM HOTELS & RESORTS INC NYSE 4,564.894 29.076 - 4.8927 2.378
Other Global Peers NORWEGIAN CRUISE LINE HLDGS LTD (NYSE), MINT (SET), Shangri-La HKD (SGX), SHANGRI-LA ASIA (HKEx), WYNDHAM DESTINATIONS INC (NYSE), Man Oriental USD (SGX), CARNIVAL PLC ADS EACH REP 1 ORD USD1.66 (NYSE), GREAT EAGLE H (HKEx), HK&S HOTELS (HKEx), HPL (SGX), CENTEL (SET), JINJIANGCAPITAL (HKEx), GREENTREE HOSPITALITY GROUP LTD SPON ADS EACH REP 1 ORD SHS CLASS A (NYSE), SEALINK TRAVEL GROUP LIMITED (ASX), HARBOUR CENTRE (HKEx), Plaza Indonesia Realty Tbk. (IDX), Indonesian Paradise Property Tbk. (IDX), GL (SGX), Hotel Grand (SGX), SHANG (Bursa), REDCAPE HOTEL GROUP (ASX), SINO HOTELS (HKEx), REGAL INT'L (HKEx), GENTING HK (HKEx), Hotel Sahid Jaya International Tbk. (IDX), PALIBURG HOLD (HKEx), ERW (SET), Bonvests (SGX), SHR (SET), CENTURION CORP (HKEx), Hotel Royal (SGX), Centurion (SGX), DTC (SET), TFG INTL GP (HKEx), CENTURY C INT'L (HKEx), Jakarta Setiabudi Internasional Tbk. (IDX), Stamford Land (SGX), LRH (SET), OHTL (SET), Banyan Tree (SGX), Amara (SGX), KECK SENG INV (HKEx), CIVEO CORP CDA (NYSE), MAGNIFICENT (HKEx), CHINA INV HOLD (HKEx), ROH (SET), MULPHA (Bursa), SHUNHO PROPERTY (HKEx), ELANOR INVESTORS GRP (ASX), CARRIANNA (HKEx), TIANYUAN HEALTH (HKEx), Hotel Mandarine Regency Tbk. (IDX), Jakarta International Hotels & Development Tbk. (IDX), DREAMEAST (HKEx), AF Global (SGX), GRAND (SET), VRANDA (SET), RED LION HOTELS CORPORATION (NYSE), Pudjiadi & Sons Tbk. (IDX), ASIA STD HOTEL (HKEx), NEW CENTURY GP (HKEx), PMHLDG (Bursa), ASIA (SET), Mas Murni Indonesia Tbk (IDX), INCKEN (Bursa), Red Planet Indonesia Tbk. (IDX), SAI LEISURE (HKEx), LANDMRK (Bursa), Bukit Uluwatu Villa Tbk. (IDX), EUMUNDI GROUP LTD (ASX), MEXAN (HKEx), FUJIAN HOLDINGS (HKEx), SHUNHO HOLDINGS (HKEx), GBA DYNAMIC (HKEx), Menteng Heritage Realty Tbk. (IDX), MANRIN (SET), LEGEND STRAT (HKEx), GCE (Bursa), Eastparc Hotel Tbk. (IDX), HL Global Ent (SGX), Memories (SGX), Singaraja Putra Tbk. (IDX), LINK HOLDINGS (HKEx), Saraswati Griya Lestari Tbk. (IDX), Planet Properindo Jaya Tbk. (IDX), Arthavest Tbk (IDX), CAPITAL ESTATE (HKEx), FE HOTELS (HKEx), TRANSMETRO GROUP (ASX), Pembangunan Graha Lestari Indah Tbk. (IDX), RAIDEN RESOURCES LTD (ASX), INTERNATIONAL EQUITIES CORP (ASX), M Development (SGX), Hotel Fitra International 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 --1.130
-8.98 %
10 Days --0.810
-6.61 %
20 Days --0.890
-7.21 %
Medium Term Return 3 Months -+0.160
+1.42 %
6 Months 0.010+3.820
+50.20 %
1 Year 0.470-3.270
-19.02 %
Long Term Return 2 Years 1.370-8.830
-36.79 %
Annualised Return Annualised --
-20.49 %
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 - 15.290 Change From 1 Year Low +6.100 % Change From 1 Year Low (%) +114.02
Change From 1 Year High -3.840 % Change From 1 Year High (%) -25.11
2 Years Range 5.350 - 20.650 Change From 2 Years Low +6.100 % Change From 2 Years Low (%) +114.02
Change From 2 Years High -9.200 % Change From 2 Years High (%) -44.55
5 Years Range 5.350 - 22.370 Change From 5 Years Low +6.100 % Change From 5 Years Low (%) +114.02
Change From 5 Years High -10.920 % Change From 5 Years High (%) -48.82
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
22 Sep 2020 11.900 12.030 11.390 11.450 3,703,453 -
21 Sep 2020 12.160 12.160 11.730 11.880 2,634,622 -
18 Sep 2020 12.700 12.750 12.365 12.380 3,081,719 -
17 Sep 2020 12.620 12.720 12.335 12.710 2,070,917 -
16 Sep 2020 12.860 12.860 12.515 12.580 2,219,574 -
15 Sep 2020 12.790 12.940 12.520 12.660 1,852,357 -
14 Sep 2020 12.350 13.025 12.300 12.770 1,854,190 -
11 Sep 2020 12.260 12.450 11.690 12.420 4,257,520 -
10 Sep 2020 12.300 12.530 12.240 12.310 839,261 -
09 Sep 2020 12.310 12.440 12.120 12.260 745,634 -
08 Sep 2020 12.670 12.830 12.270 12.310 827,981 -
04 Sep 2020 12.500 12.890 12.290 12.810 1,097,352 -
03 Sep 2020 12.570 12.850 12.310 12.370 657,346 -
02 Sep 2020 12.460 12.540 12.355 12.510 725,523 -
01 Sep 2020 12.380 12.640 12.340 12.440 1,069,879 -
31 Aug 2020 12.770 12.800 12.480 12.490 1,262,461 -
28 Aug 2020 12.480 12.765 12.380 12.730 1,044,823 -
27 Aug 2020 12.420 12.530 12.300 12.360 1,407,865 -
26 Aug 2020 12.410 12.440 12.130 12.340 1,047,827 -
25 Aug 2020 12.550 12.735 12.340 12.480 1,125,105 -
24 Aug 2020 12.380 12.540 12.265 12.430 1,168,416 -
21 Aug 2020 12.590 12.830 12.305 12.380 571,670 -
Summary
Current 2 Weeks
(09 Sep 2020 to 22 Sep 2020)
12.310 13.025 11.390 11.450 23,259,247 -
Previous 2 Weeks
(25 Aug 2020 to 08 Sep 2020)
12.550 13.025 11.390 12.310 10,266,162 -
4 Weeks from
(28 Jul 2020 to 24 Aug 2020)
11.420 13.025 11.390 12.430 24,506,310 -
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.