Summit Hotel Properties, Inc. (INN-PE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.24

+0.43

(+2.07%)

At close: 03:57PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	20.83	21.32	20.78	21.24	21.24	4,519
Apr 22, 2024	21.17	21.20	20.80	20.81	20.81	2,639
Apr 19, 2024	21.32	21.37	21.32	21.37	21.37	1,474
Apr 18, 2024	20.89	21.10	20.89	21.10	21.10	41,908
Apr 17, 2024	20.92	21.09	20.92	21.09	21.09	6,611
Apr 16, 2024	21.30	21.66	20.83	20.83	20.83	1,419
Apr 15, 2024	21.05	21.70	20.91	21.01	21.01	13,989
Apr 12, 2024	20.94	20.94	20.87	20.94	20.94	1,526
Apr 11, 2024	20.71	21.20	20.55	20.93	20.93	22,640
Apr 10, 2024	20.87	20.89	20.61	20.89	20.89	15,190
Apr 09, 2024	20.72	21.37	20.72	20.99	20.99	4,045
Apr 08, 2024	20.73	21.10	20.73	20.87	20.87	14,310
Apr 05, 2024	20.83	20.95	20.83	20.92	20.92	855
Apr 04, 2024	21.04	21.21	20.69	20.80	20.80	19,049
Apr 03, 2024	20.74	21.30	20.74	20.89	20.89	22,568
Apr 02, 2024	20.70	20.85	20.50	20.81	20.81	13,889
Apr 01, 2024	20.72	20.93	20.56	20.78	20.78	29,662
Mar 28, 2024	21.64	22.00	20.35	20.57	20.57	45,400
Mar 27, 2024	21.25	21.51	21.25	21.51	21.51	3,326
Mar 26, 2024	21.40	21.40	21.22	21.27	21.27	1,760
Mar 25, 2024	21.62	21.62	21.28	21.39	21.39	2,055
Mar 22, 2024	21.58	21.69	21.58	21.62	21.62	1,580
Mar 21, 2024	21.41	21.89	21.41	21.47	21.47	6,323
Mar 20, 2024	21.20	21.40	21.19	21.27	21.27	11,487
Mar 19, 2024	20.84	21.31	20.84	21.14	21.14	6,872
Mar 18, 2024	21.00	21.05	21.00	21.00	21.00	17,264
Mar 15, 2024	20.95	20.97	20.81	20.97	20.97	9,202
Mar 14, 2024	20.95	21.25	20.95	20.98	20.98	19,271
Mar 13, 2024	20.95	21.00	20.65	20.95	20.95	36,557
Mar 12, 2024	21.04	21.04	20.90	20.92	20.92	7,938
Mar 11, 2024	21.19	21.19	20.82	20.92	20.92	5,491
Mar 08, 2024	21.19	21.19	21.06	21.06	21.06	8,711
Mar 07, 2024	21.17	21.17	21.10	21.10	21.10	7,204
Mar 06, 2024	21.28	21.28	21.10	21.10	21.10	4,004
Mar 05, 2024	20.90	21.10	20.86	21.10	21.10	14,730
Mar 04, 2024	21.01	21.02	20.85	20.95	20.95	6,780
Mar 01, 2024	21.14	21.14	20.90	21.01	21.01	4,075
Feb 29, 2024	20.87	21.28	20.86	21.00	21.00	52,398
Feb 28, 2024	20.95	21.07	20.67	20.75	20.75	17,539
Feb 27, 2024	21.39	21.39	21.05	21.14	21.14	2,680
Feb 26, 2024	21.12	21.19	21.12	21.15	21.15	3,376
Feb 23, 2024	21.45	21.45	21.10	21.19	21.19	3,361
Feb 22, 2024	21.08	21.47	21.08	21.38	21.38	3,745
Feb 21, 2024	21.03	21.03	20.95	20.98	20.98	7,400
Feb 20, 2024	21.40	21.55	20.90	21.11	21.11	5,600
Feb 16, 2024	21.85	22.08	21.41	21.51	21.51	4,457
Feb 15, 2024	21.20	21.61	21.20	21.61	21.61	8,812
Feb 14, 2024	21.70	22.28	21.01	22.28	22.28	7,501
Feb 14, 2024	0.390625 Dividend
Feb 13, 2024	21.83	22.11	21.45	21.83	21.44	18,975
Feb 12, 2024	22.10	22.48	21.37	22.31	21.91	5,257
Feb 09, 2024	21.95	22.20	21.80	22.12	21.72	7,896
Feb 08, 2024	21.51	21.65	21.38	21.38	21.00	8,319
Feb 07, 2024	21.56	21.90	21.34	21.52	21.13	8,757
Feb 06, 2024	21.61	21.61	21.61	21.61	21.22	525
Feb 05, 2024	21.94	22.00	21.50	21.84	21.45	2,262
Feb 02, 2024	21.85	22.14	21.77	21.80	21.41	5,300
Feb 01, 2024	21.73	22.00	21.21	22.00	21.61	2,340
Jan 31, 2024	21.50	21.50	21.00	21.38	21.00	3,671
Jan 30, 2024	21.50	21.64	21.21	21.29	20.91	1,751
Jan 29, 2024	21.38	21.50	21.26	21.40	21.02	3,483
Jan 26, 2024	21.24	21.51	21.12	21.25	20.87	12,056
Jan 25, 2024	21.45	21.59	21.24	21.24	20.86	7,450
Jan 24, 2024	21.86	21.86	21.33	21.40	21.02	1,629
Jan 23, 2024	21.26	21.82	21.17	21.74	21.35	4,918
Jan 22, 2024	21.33	21.33	21.33	21.33	20.95	357
Jan 19, 2024	21.29	21.31	21.29	21.31	20.93	2,351
Jan 18, 2024	21.32	21.47	20.90	21.47	21.09	5,565
Jan 17, 2024	21.57	21.94	21.24	21.24	20.86	6,310
Jan 16, 2024	21.30	22.00	21.23	21.61	21.22	37,167
Jan 12, 2024	21.27	21.30	21.19	21.28	20.90	4,448
Jan 11, 2024	21.06	21.25	21.05	21.10	20.72	2,428
Jan 10, 2024	21.59	21.61	21.05	21.09	20.71	3,700
Jan 09, 2024	21.30	21.71	21.30	21.42	21.04	9,220
Jan 08, 2024	21.58	21.58	21.50	21.50	21.12	5,370
Jan 05, 2024	21.65	21.65	21.45	21.47	21.09	3,403
Jan 04, 2024	21.41	21.42	21.20	21.27	20.89	1,523
Jan 03, 2024	21.79	21.79	21.36	21.49	21.11	5,852
Jan 02, 2024	21.59	21.94	21.58	21.94	21.55	3,634
Dec 29, 2023	21.30	21.96	21.25	21.76	21.37	24,565
Dec 28, 2023	21.70	21.70	21.05	21.54	21.16	2,046
Dec 27, 2023	21.10	21.44	21.02	21.02	20.64	3,979
Dec 26, 2023	20.53	20.90	20.52	20.75	20.38	11,002
Dec 22, 2023	20.49	20.72	20.49	20.56	20.19	2,507
Dec 21, 2023	20.23	20.75	19.73	20.71	20.34	10,036
Dec 20, 2023	20.08	20.59	20.08	20.20	19.84	5,407
Dec 19, 2023	20.05	20.16	19.74	20.16	19.80	1,498
Dec 18, 2023	19.71	20.17	19.71	19.91	19.55	9,259
Dec 15, 2023	19.69	19.69	19.40	19.58	19.23	5,476
Dec 14, 2023	19.05	20.09	19.00	19.64	19.29	15,899
Dec 13, 2023	19.22	19.70	19.03	19.65	19.30	4,823
Dec 12, 2023	18.95	19.01	18.70	19.01	18.67	4,777
Dec 11, 2023	19.00	19.30	18.95	18.95	18.61	9,454
Dec 08, 2023	19.11	19.34	18.70	18.70	18.37	8,492
Dec 07, 2023	19.41	19.65	19.14	19.26	18.92	5,056
Dec 06, 2023	20.04	20.36	19.41	19.41	19.06	16,420
Dec 05, 2023	20.41	20.41	20.09	20.14	19.78	6,117
Dec 04, 2023	20.19	20.42	20.19	20.42	20.05	1,827
Dec 01, 2023	19.90	20.35	19.84	20.13	19.77	10,779
Nov 30, 2023	19.36	20.64	18.90	20.36	20.00	19,190
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7318-0.0002(-0.03%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD91,431.86+783.56(+0.86%)

Summit Hotel Properties, Inc. (INN-PE)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7318
-0.0002(-0.03%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
91,431.86
+783.56(+0.86%)