UK markets closed

Summit Hotel Properties, Inc. (INN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.18+0.11 (+1.81%)
At close: 03:59PM EDT
6.18 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.376.446.056.186.18635,598
01 May 20246.016.145.986.076.07703,400
30 Apr 20246.156.155.996.016.01659,700
29 Apr 20246.146.186.096.186.18640,700
26 Apr 20246.126.186.086.136.13427,800
25 Apr 20246.216.256.066.076.07909,500
24 Apr 20246.326.366.256.276.27510,400
23 Apr 20246.266.396.266.376.37614,300
22 Apr 20246.196.276.116.266.26727,600
19 Apr 20246.136.206.096.156.15505,800
18 Apr 20246.166.236.116.146.14629,500
17 Apr 20246.386.396.156.176.17653,400
16 Apr 20246.406.416.306.346.34552,200
15 Apr 20246.546.546.386.426.42629,200
12 Apr 20246.576.586.476.506.50505,500
11 Apr 20246.456.616.406.606.60920,300
10 Apr 20246.446.506.356.426.42892,100
09 Apr 20246.606.636.516.626.62505,500
08 Apr 20246.506.576.456.576.57709,800
05 Apr 20246.276.456.266.456.45786,900
04 Apr 20246.446.466.256.266.26951,500
03 Apr 20246.316.386.276.386.38458,300
02 Apr 20246.406.416.306.366.36939,100
01 Apr 20246.576.576.436.496.49407,900
28 Mar 20246.486.536.456.516.51635,700
27 Mar 20246.396.526.376.476.47696,800
26 Mar 20246.396.396.286.326.32753,700
25 Mar 20246.346.416.306.336.33595,800
22 Mar 20246.516.536.306.316.31573,800
21 Mar 20246.446.516.376.496.49924,400
20 Mar 20246.216.406.216.386.38746,200
19 Mar 20246.206.316.186.256.251,043,400
18 Mar 20246.206.276.166.236.23939,800
15 Mar 20246.236.346.156.206.201,557,500
14 Mar 20246.366.376.256.316.31575,500
13 Mar 20246.366.406.326.356.35727,900
12 Mar 20246.416.496.366.396.391,212,500
11 Mar 20246.556.556.446.446.44347,400
08 Mar 20246.396.576.376.566.56781,100
07 Mar 20246.456.476.316.316.31635,000
06 Mar 20246.406.506.356.406.40587,100
05 Mar 20246.386.476.346.346.34661,500
04 Mar 20246.486.566.426.436.43654,700
01 Mar 20246.456.566.386.556.55891,300
29 Feb 20246.666.726.376.426.421,746,500
28 Feb 20246.396.646.396.596.59921,000
27 Feb 20246.506.576.426.476.47669,000
26 Feb 20246.636.666.456.456.45689,300
23 Feb 20246.686.756.636.676.671,305,800
22 Feb 20246.576.706.506.686.681,126,400
21 Feb 20246.546.626.526.576.57755,100
20 Feb 20246.406.546.346.536.53758,800
16 Feb 20246.476.576.336.496.491,039,800
15 Feb 20246.466.606.446.576.57670,700
14 Feb 20246.316.456.266.386.38776,200
14 Feb 20240.06 Dividend
13 Feb 20246.406.446.266.306.241,209,900
12 Feb 20246.686.706.606.626.56853,200
09 Feb 20246.626.676.496.646.58731,800
08 Feb 20246.426.596.426.596.53529,600
07 Feb 20246.536.536.426.466.40671,500
06 Feb 20246.456.556.456.516.45466,300
05 Feb 20246.506.576.476.506.44523,300
02 Feb 20246.516.676.466.616.55658,500
01 Feb 20246.486.646.456.636.57729,000
31 Jan 20246.636.686.476.486.421,044,200
30 Jan 20246.666.746.666.676.61371,200
29 Jan 20246.756.796.696.726.66539,300
26 Jan 20246.786.816.746.766.70443,200
25 Jan 20246.786.786.676.736.67518,300
24 Jan 20246.776.776.616.616.55778,500
23 Jan 20246.936.956.666.676.61835,100
22 Jan 20246.836.886.786.856.781,339,500
19 Jan 20246.526.796.426.786.721,021,200
18 Jan 20246.476.556.366.456.39731,800
17 Jan 20246.356.476.336.446.38798,500
16 Jan 20246.466.506.426.486.421,510,800
12 Jan 20246.706.776.516.556.49512,900
11 Jan 20246.556.616.486.596.53745,500
10 Jan 20246.616.686.576.616.55622,100
09 Jan 20246.686.696.616.626.56532,400
08 Jan 20246.756.826.706.796.73555,100
05 Jan 20246.586.776.566.766.70714,900
04 Jan 20246.716.766.656.656.59491,900
03 Jan 20246.726.856.706.716.65674,200
02 Jan 20246.726.856.666.796.73646,500
29 Dec 20236.836.836.726.726.66528,100
28 Dec 20236.786.846.716.846.77551,400
27 Dec 20236.806.846.756.806.74447,700
26 Dec 20236.666.836.636.826.761,007,300
22 Dec 20236.676.716.566.666.60609,300
21 Dec 20236.656.686.576.626.56745,200
20 Dec 20236.556.706.476.546.481,227,800
19 Dec 20236.706.756.586.596.531,584,900
18 Dec 20236.616.676.536.616.551,296,600
15 Dec 20236.776.776.596.606.543,345,900
14 Dec 20236.866.986.716.736.672,278,000
13 Dec 20236.546.716.436.666.601,590,900
12 Dec 20236.496.576.466.516.451,322,200
11 Dec 20236.426.506.386.496.43987,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...