STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Summit Hotel Properties, Inc. (INN-PF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.57

0.00

(0.00%)

As of 01:29PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	20.33	20.69	20.33	20.57	20.57	2,385
Apr 26, 2024	20.20	20.61	20.08	20.34	20.34	3,679
Apr 25, 2024	20.40	20.56	20.04	20.23	20.23	10,325
Apr 24, 2024	20.96	20.98	20.01	20.33	20.33	5,648
Apr 23, 2024	20.41	20.41	20.15	20.22	20.22	1,646
Apr 22, 2024	19.98	19.98	19.98	19.98	19.98	-
Apr 19, 2024	19.94	19.98	19.94	19.98	19.98	2,809
Apr 18, 2024	19.71	19.85	19.51	19.71	19.71	15,244
Apr 17, 2024	19.80	20.00	19.80	20.00	20.00	2,249
Apr 16, 2024	19.63	19.80	19.63	19.73	19.73	1,247
Apr 15, 2024	19.85	20.01	19.65	19.76	19.76	7,726
Apr 12, 2024	19.85	19.87	19.81	19.87	19.87	1,098
Apr 11, 2024	19.97	21.00	19.75	20.06	20.06	7,834
Apr 10, 2024	19.90	19.90	19.67	19.74	19.74	7,282
Apr 09, 2024	20.17	20.17	20.17	20.17	20.17	-
Apr 08, 2024	20.23	20.23	19.93	20.17	20.17	7,377
Apr 05, 2024	20.00	20.06	19.52	19.79	19.79	4,276
Apr 04, 2024	20.25	20.45	19.99	19.99	19.99	5,517
Apr 03, 2024	19.83	20.14	19.83	20.03	20.03	8,128
Apr 02, 2024	19.69	19.85	19.66	19.83	19.83	8,516
Apr 01, 2024	19.71	19.90	19.43	19.73	19.73	13,804
Mar 28, 2024	20.92	21.09	19.52	19.57	19.57	44,344
Mar 27, 2024	20.59	20.80	20.49	20.61	20.61	2,200
Mar 26, 2024	20.42	20.61	20.41	20.61	20.61	2,406
Mar 25, 2024	20.82	20.86	20.49	20.75	20.75	899
Mar 22, 2024	20.73	20.80	20.73	20.77	20.77	1,054
Mar 21, 2024	20.55	21.04	20.02	20.66	20.66	20,772
Mar 20, 2024	19.95	20.55	19.95	20.31	20.31	5,779
Mar 19, 2024	19.84	19.90	19.84	19.90	19.90	797
Mar 18, 2024	19.70	19.80	19.70	19.80	19.80	936
Mar 15, 2024	19.61	19.71	19.61	19.71	19.71	3,742
Mar 14, 2024	19.70	19.86	19.49	19.63	19.63	12,069
Mar 13, 2024	19.95	19.95	19.72	19.75	19.75	4,552
Mar 12, 2024	20.00	20.13	20.00	20.10	20.10	4,023
Mar 11, 2024	20.35	20.35	20.02	20.03	20.03	3,548
Mar 08, 2024	20.19	20.19	20.19	20.19	20.19	-
Mar 07, 2024	20.35	20.35	20.19	20.19	20.19	2,974
Mar 06, 2024	20.35	20.35	19.84	19.84	19.84	3,807
Mar 05, 2024	20.27	20.27	20.05	20.05	20.05	1,136
Mar 04, 2024	20.11	20.38	19.90	20.38	20.38	3,733
Mar 01, 2024	20.16	20.79	20.05	20.05	20.05	14,481
Feb 29, 2024	20.00	20.59	20.00	20.57	20.57	23,184
Feb 28, 2024	20.01	20.43	19.95	19.95	19.95	3,685
Feb 27, 2024	20.20	20.29	20.12	20.12	20.12	862
Feb 26, 2024	20.27	20.28	19.99	20.12	20.12	8,092
Feb 23, 2024	20.37	20.38	20.03	20.20	20.20	5,365
Feb 22, 2024	20.33	20.45	20.33	20.45	20.45	846
Feb 21, 2024	20.36	20.36	20.20	20.20	20.20	978
Feb 20, 2024	20.30	20.30	20.00	20.20	20.20	4,257
Feb 16, 2024	20.20	20.44	20.20	20.20	20.20	1,350
Feb 15, 2024	20.24	20.46	20.23	20.28	20.28	5,719
Feb 14, 2024	19.80	20.55	19.80	20.37	20.37	3,282
Feb 14, 2024	0.367188 Dividend
Feb 13, 2024	20.62	20.92	20.62	20.92	20.55	1,670
Feb 12, 2024	20.90	21.19	20.90	20.90	20.53	3,808
Feb 09, 2024	20.31	20.81	20.31	20.81	20.44	1,036
Feb 08, 2024	20.99	21.21	20.59	20.59	20.23	4,903
Feb 07, 2024	20.64	21.21	20.64	20.84	20.47	5,864
Feb 06, 2024	20.97	21.01	20.78	20.78	20.42	1,001
Feb 05, 2024	20.61	20.77	20.61	20.77	20.41	3,922
Feb 02, 2024	21.04	21.32	20.68	20.95	20.58	13,566
Feb 01, 2024	20.29	21.89	20.29	21.89	21.51	24,089
Jan 31, 2024	20.29	21.49	20.00	20.00	19.65	11,270
Jan 30, 2024	20.13	20.45	20.03	20.32	19.96	3,142
Jan 29, 2024	20.34	20.34	20.34	20.34	19.98	538
Jan 26, 2024	20.31	20.38	20.29	20.38	20.02	3,856
Jan 25, 2024	20.93	20.93	20.43	20.43	20.07	4,587
Jan 24, 2024	20.90	20.90	20.35	20.35	19.99	1,931
Jan 23, 2024	20.20	20.59	20.02	20.37	20.01	12,374
Jan 22, 2024	20.45	20.61	20.45	20.59	20.23	35,621
Jan 19, 2024	20.67	20.78	20.67	20.68	20.32	3,731
Jan 18, 2024	20.41	20.79	20.30	20.30	19.94	1,491
Jan 17, 2024	20.66	20.66	20.57	20.57	20.21	1,290
Jan 16, 2024	20.49	20.92	20.33	20.41	20.05	5,918
Jan 12, 2024	20.73	20.73	20.66	20.66	20.30	434
Jan 11, 2024	20.40	20.60	20.38	20.60	20.24	1,804
Jan 10, 2024	20.50	20.81	20.17	20.17	19.82	3,899
Jan 09, 2024	19.00	21.30	19.00	20.75	20.39	23,416
Jan 08, 2024	20.24	20.60	20.15	20.60	20.24	6,075
Jan 05, 2024	20.30	20.30	20.30	20.30	19.94	-
Jan 04, 2024	20.00	20.30	19.88	20.30	19.94	6,914
Jan 03, 2024	20.55	20.90	20.17	20.51	20.15	6,405
Jan 02, 2024	20.88	21.20	20.35	20.63	20.27	14,424
Dec 29, 2023	20.78	21.27	19.97	20.90	20.53	22,020
Dec 28, 2023	19.96	19.96	19.96	19.96	19.61	348
Dec 27, 2023	19.63	19.99	19.63	19.79	19.44	4,250
Dec 26, 2023	19.06	19.58	19.06	19.58	19.24	800
Dec 22, 2023	19.09	19.78	19.09	19.67	19.32	4,276
Dec 21, 2023	18.64	19.40	18.61	19.40	19.06	2,414
Dec 20, 2023	18.75	19.43	18.75	19.00	18.67	4,514
Dec 19, 2023	19.45	19.45	18.87	18.94	18.61	4,555
Dec 18, 2023	18.50	19.21	18.50	18.98	18.65	6,622
Dec 15, 2023	18.88	19.00	18.68	18.68	18.35	544
Dec 14, 2023	19.79	19.79	18.69	18.71	18.38	1,843
Dec 13, 2023	18.49	18.77	18.49	18.55	18.22	2,432
Dec 12, 2023	18.52	18.52	18.04	18.23	17.91	2,786
Dec 11, 2023	18.51	18.51	18.29	18.39	18.07	4,781
Dec 08, 2023	18.47	18.55	18.25	18.26	17.94	2,567
Dec 07, 2023	18.59	18.99	18.47	18.47	18.15	5,741
Dec 06, 2023	19.60	19.60	18.73	18.73	18.40	2,075
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,922.29-89.33(-0.41%)

S&P 5005,105.22-10.95(-0.21%)

DOW38,201.06-185.03(-0.48%)

CAD/USD0.7280-0.0042(-0.58%)

CRUDE OIL81.42-1.21(-1.46%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Summit Hotel Properties, Inc. (INN-PF)

S&P/TSX
21,922.29
-89.33(-0.41%)

S&P 500
5,105.22
-10.95(-0.21%)

DOW
38,201.06
-185.03(-0.48%)

CAD/USD
0.7280
-0.0042(-0.58%)

CRUDE OIL
81.42
-1.21(-1.46%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)