UK Markets closed

Summit Hotel Properties, Inc. (INN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.33-0.25 (-2.91%)
At close: 04:00PM EST
8.74 +0.41 (+4.92%)
After hours: 05:50PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20228.468.468.298.338.33413,600
01 Dec 20228.608.658.418.588.581,080,800
30 Nov 20228.438.558.228.558.55977,500
29 Nov 20228.308.478.268.468.46266,500
28 Nov 20228.358.488.318.358.35347,600
25 Nov 20228.358.518.358.488.48148,200
23 Nov 20228.508.608.388.408.40215,800
22 Nov 20228.558.618.468.568.56343,800
21 Nov 20228.528.548.348.478.47387,600
18 Nov 20228.338.578.288.568.56823,100
17 Nov 20227.958.197.898.118.11429,000
16 Nov 20228.128.188.028.088.08384,800
15 Nov 20228.308.388.118.188.182,168,400
14 Nov 20228.378.408.208.208.20377,100
11 Nov 20228.368.468.308.448.44496,300
10 Nov 20228.058.428.048.328.32614,400
09 Nov 20227.847.897.597.657.65634,000
08 Nov 20227.928.047.817.917.91425,200
07 Nov 20228.108.127.697.957.95406,600
04 Nov 20227.877.997.737.947.94432,300
03 Nov 20228.178.187.557.767.76675,900
02 Nov 20228.508.508.068.118.11814,800
01 Nov 20228.718.758.488.618.61475,200
31 Oct 20228.428.668.418.648.64725,100
28 Oct 20228.418.528.268.488.48580,600
27 Oct 20228.408.508.328.378.37732,600
26 Oct 20228.348.428.228.328.32602,900
25 Oct 20228.138.428.068.248.24842,400
24 Oct 20228.188.278.078.218.21589,600
21 Oct 20227.948.157.908.128.12715,100
20 Oct 20227.988.127.887.917.91486,800
19 Oct 20227.808.047.807.967.96668,700
18 Oct 20227.757.967.687.887.88879,700
17 Oct 20227.367.567.347.527.52750,400
14 Oct 20227.347.437.087.147.14554,500
13 Oct 20226.917.266.797.217.21815,500
12 Oct 20226.857.116.747.027.021,017,600
11 Oct 20226.816.946.736.896.89748,100
10 Oct 20226.907.006.786.796.79422,600
07 Oct 20226.926.956.786.896.891,122,000
06 Oct 20226.987.146.926.956.95506,200
05 Oct 20226.907.066.817.047.04573,300
04 Oct 20227.017.197.017.067.06882,100
03 Oct 20226.826.976.666.876.87617,400
30 Sept 20226.686.826.646.726.72898,100
29 Sept 20226.866.866.586.666.66836,300
28 Sept 20226.817.046.707.007.00540,600
27 Sept 20226.827.026.726.776.77797,500
26 Sept 20226.897.026.686.746.741,001,800
23 Sept 20227.047.076.876.966.961,425,300
22 Sept 20227.527.527.097.197.191,592,300
21 Sept 20227.847.877.477.507.501,602,200
20 Sept 20227.717.747.607.747.74392,200
19 Sept 20227.667.947.617.827.82678,100
16 Sept 20227.457.817.297.817.812,348,500
15 Sept 20227.697.917.517.537.53808,500
14 Sept 20227.958.127.818.118.11432,800
13 Sept 20227.998.197.867.957.95972,700
12 Sept 20228.148.318.148.258.25415,300
09 Sept 20227.948.137.868.128.12474,000
08 Sept 20227.777.887.667.817.81524,000
07 Sept 20227.537.877.517.877.87480,300
06 Sept 20227.637.687.477.547.54607,100
02 Sept 20227.757.827.617.647.64449,800
01 Sept 20227.777.907.577.677.67710,800
31 Aug 20228.158.187.847.867.86670,900
30 Aug 20228.208.248.088.118.11642,500
29 Aug 20228.198.228.118.158.15536,400
26 Aug 20228.608.638.248.278.27431,100
25 Aug 20228.598.708.538.658.65532,300
24 Aug 20228.408.548.388.528.52294,900
23 Aug 20228.418.568.398.458.45486,600
22 Aug 20228.508.538.378.438.43463,500
19 Aug 20228.848.858.558.578.57473,000
18 Aug 20228.939.048.878.998.99702,100
17 Aug 20228.818.938.758.838.83514,800
16 Aug 20228.909.098.908.968.96712,800
15 Aug 20228.859.018.828.978.97572,000
12 Aug 20228.768.918.698.888.88831,100
11 Aug 20228.618.738.508.718.71537,600
10 Aug 20228.418.598.398.478.47635,600
09 Aug 20228.168.298.118.268.26554,700
08 Aug 20228.268.318.118.198.19623,400
05 Aug 20228.108.278.058.158.15533,000
04 Aug 20228.228.368.068.168.16772,700
03 Aug 20227.968.387.858.188.181,324,700
02 Aug 20227.897.947.747.817.81677,200
01 Aug 20227.757.987.657.947.94741,200
29 Jul 20227.797.927.757.857.85344,100
28 Jul 20227.777.867.637.827.82404,700
27 Jul 20227.577.767.577.737.73501,200
26 Jul 20227.517.597.417.467.46564,000
25 Jul 20227.437.607.387.537.53497,800
22 Jul 20227.697.727.387.437.43402,900
21 Jul 20227.707.947.497.647.64607,400
20 Jul 20227.737.907.667.877.87403,700
19 Jul 20227.677.827.677.777.77549,800
18 Jul 20227.507.687.437.557.55579,300
15 Jul 20227.497.497.297.417.41473,300
14 Jul 20227.087.367.067.317.31608,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...