Advertisement
U.S. markets close in 1 hour 42 minutes

Summit Hotel Properties, Inc. (INN)

NYSE - Nasdaq Real Time Price. Currency in USD
6.46-0.01 (-0.15%)
As of 02:17PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.486.536.456.466.46111,628
Mar 27, 20246.396.526.376.476.47696,800
Mar 26, 20246.396.396.286.326.32753,700
Mar 25, 20246.346.416.306.336.33595,800
Mar 22, 20246.516.536.306.316.31573,800
Mar 21, 20246.446.516.376.496.49924,400
Mar 20, 20246.216.406.216.386.38746,200
Mar 19, 20246.206.316.186.256.251,043,400
Mar 18, 20246.206.276.166.236.23939,800
Mar 15, 20246.236.346.156.206.201,557,500
Mar 14, 20246.366.376.256.316.31575,500
Mar 13, 20246.366.406.326.356.35727,900
Mar 12, 20246.416.496.366.396.391,212,500
Mar 11, 20246.556.556.446.446.44347,400
Mar 08, 20246.396.576.376.566.56781,100
Mar 07, 20246.456.476.316.316.31635,000
Mar 06, 20246.406.506.356.406.40587,100
Mar 05, 20246.386.476.346.346.34661,500
Mar 04, 20246.486.566.426.436.43654,700
Mar 01, 20246.456.566.386.556.55891,300
Feb 29, 20246.666.726.376.426.421,746,500
Feb 28, 20246.396.646.396.596.59921,000
Feb 27, 20246.506.576.426.476.47669,000
Feb 26, 20246.636.666.456.456.45689,300
Feb 23, 20246.686.756.636.676.671,305,800
Feb 22, 20246.576.706.506.686.681,126,400
Feb 21, 20246.546.626.526.576.57755,100
Feb 20, 20246.406.546.346.536.53758,800
Feb 16, 20246.476.576.336.496.491,039,800
Feb 15, 20246.466.606.446.576.57670,700
Feb 14, 20246.316.456.266.386.38776,200
Feb 14, 20240.06 Dividend
Feb 13, 20246.406.446.266.306.241,209,900
Feb 12, 20246.686.706.606.626.56853,200
Feb 09, 20246.626.676.496.646.58731,800
Feb 08, 20246.426.596.426.596.53529,600
Feb 07, 20246.536.536.426.466.40671,500
Feb 06, 20246.456.556.456.516.45466,300
Feb 05, 20246.506.576.476.506.44523,300
Feb 02, 20246.516.676.466.616.55658,500
Feb 01, 20246.486.646.456.636.57729,000
Jan 31, 20246.636.686.476.486.421,044,200
Jan 30, 20246.666.746.666.676.61371,200
Jan 29, 20246.756.796.696.726.66539,300
Jan 26, 20246.786.816.746.766.70443,200
Jan 25, 20246.786.786.676.736.67518,300
Jan 24, 20246.776.776.616.616.55778,500
Jan 23, 20246.936.956.666.676.61835,100
Jan 22, 20246.836.886.786.856.781,339,500
Jan 19, 20246.526.796.426.786.721,021,200
Jan 18, 20246.476.556.366.456.39731,800
Jan 17, 20246.356.476.336.446.38798,500
Jan 16, 20246.466.506.426.486.421,510,800
Jan 12, 20246.706.776.516.556.49512,900
Jan 11, 20246.556.616.486.596.53745,500
Jan 10, 20246.616.686.576.616.55622,100
Jan 09, 20246.686.696.616.626.56532,400
Jan 08, 20246.756.826.706.796.73555,100
Jan 05, 20246.586.776.566.766.70714,900
Jan 04, 20246.716.766.656.656.59491,900
Jan 03, 20246.726.856.706.716.65674,200
Jan 02, 20246.726.856.666.796.73646,500
Dec 29, 20236.836.836.726.726.66528,100
Dec 28, 20236.786.846.716.846.77551,400
Dec 27, 20236.806.846.756.806.74447,700
Dec 26, 20236.666.836.636.826.761,007,300
Dec 22, 20236.676.716.566.666.60609,300
Dec 21, 20236.656.686.576.626.56745,200
Dec 20, 20236.556.706.476.546.481,227,800
Dec 19, 20236.706.756.586.596.531,584,900
Dec 18, 20236.616.676.536.616.551,296,600
Dec 15, 20236.776.776.596.606.543,345,900
Dec 14, 20236.866.986.716.736.672,278,000
Dec 13, 20236.546.716.436.666.601,590,900
Dec 12, 20236.496.576.466.516.451,322,200
Dec 11, 20236.426.506.386.496.43987,700
Dec 08, 20236.336.396.296.396.33379,500
Dec 07, 20236.296.386.246.376.31917,700
Dec 06, 20236.356.446.286.286.22953,400
Dec 05, 20236.516.516.296.296.23839,300
Dec 04, 20236.426.556.426.526.461,245,300
Dec 01, 20236.226.446.146.426.36760,400
Nov 30, 20236.256.316.196.266.201,078,200
Nov 29, 20236.406.456.246.256.19670,100
Nov 28, 20236.266.356.196.356.291,264,300
Nov 27, 20236.226.296.176.266.20572,400
Nov 24, 20236.246.286.206.286.22406,700
Nov 22, 20236.306.306.196.236.17639,800
Nov 21, 20236.246.296.176.206.14780,900
Nov 20, 20236.346.366.276.316.25551,200
Nov 17, 20236.306.326.226.306.241,640,800
Nov 16, 20236.306.346.226.226.16800,500
Nov 15, 20236.316.386.216.306.24784,900
Nov 15, 20230.06 Dividend
Nov 14, 20236.146.346.146.346.221,067,400
Nov 13, 20235.886.005.875.915.80774,000
Nov 10, 20235.945.985.885.965.85830,400
Nov 09, 20236.006.035.905.915.801,928,800
Nov 08, 20236.126.165.925.935.821,397,100
Nov 07, 20236.196.266.136.156.03470,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...