Canada markets close in 5 hours 49 minutes

Summit Hotel Properties, Inc. (INN-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.50-0.08 (-0.43%)
As of 09:30AM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 202318.5018.5018.5018.5018.50585
Sept 22, 202318.2018.6118.2018.5818.582,080
Sept 21, 202318.5018.6818.4418.6818.6817,081
Sept 20, 202318.5518.9018.5218.6418.646,211
Sept 19, 202318.5518.7818.3718.5518.5516,343
Sept 18, 202318.7918.7918.5018.5018.506,136
Sept 15, 202318.6718.9818.5318.8718.874,526
Sept 14, 202318.7219.2718.2218.6718.674,539
Sept 13, 202318.5618.7418.5018.7418.742,226
Sept 12, 202318.7518.8818.5018.8018.806,331
Sept 11, 202318.5018.9218.4918.9218.928,042
Sept 08, 202318.7718.9918.5018.7718.777,847
Sept 07, 202318.0018.5618.0018.4018.402,389
Sept 06, 202318.7018.7018.4618.5418.543,976
Sept 05, 202318.7018.7018.7018.7018.70-
Sept 01, 202318.5218.7018.5218.7018.703,360
Aug 31, 202318.0618.8718.0518.5218.525,558
Aug 30, 202318.2418.6417.9518.5818.589,827
Aug 29, 202317.9317.9917.5817.8017.808,990
Aug 28, 202317.5518.4917.3518.4918.4914,022
Aug 25, 202317.6017.6017.4217.4217.424,440
Aug 24, 202317.6017.6917.6017.6017.60944
Aug 23, 202317.8017.8617.7417.8317.8314,892
Aug 22, 202317.6717.8217.6717.8117.8130,672
Aug 21, 202317.6617.8217.5217.8217.8228,394
Aug 18, 202317.5517.7517.4917.7517.7518,751
Aug 17, 202317.6017.6817.3917.6817.6810,009
Aug 16, 202317.9417.9417.6417.7717.773,038
Aug 16, 20230.367188 Dividend
Aug 15, 202318.2018.6318.1018.6318.263,981
Aug 14, 202318.6018.6018.2518.3517.991,634
Aug 11, 202318.4918.5118.1518.1717.813,974
Aug 10, 202318.5018.6018.0818.5018.1410,816
Aug 09, 202318.3019.4218.3019.4219.0340,537
Aug 08, 202318.4419.5018.3418.6718.3022,248
Aug 07, 202318.5218.5218.5218.5218.15153
Aug 04, 202318.3018.5018.3018.5018.141,145
Aug 03, 202318.1918.3018.0018.1917.833,240
Aug 02, 202318.2018.8518.2018.8518.482,980
Aug 01, 202318.4018.6018.4018.4418.085,385
Jul 31, 202318.5818.8018.2518.6418.274,786
Jul 28, 202318.0018.3918.0018.2717.9111,199
Jul 27, 202318.1818.1818.1818.1817.821,020
Jul 26, 202318.2118.2118.2118.2117.85659
Jul 25, 202318.2418.2418.2418.2417.882,357
Jul 24, 202318.2518.2518.2418.2417.882,434
Jul 21, 202318.2418.2518.1418.1417.79321
Jul 20, 202318.1518.2518.1518.1617.803,626
Jul 19, 202318.5818.9918.1518.9918.626,015
Jul 18, 202316.7518.7316.7518.0117.664,329
Jul 17, 202318.5218.9418.3118.6118.244,307
Jul 14, 202318.4918.5218.4918.5218.16365
Jul 13, 202318.7418.7618.7418.7618.39340
Jul 12, 202318.8918.8918.4018.4018.043,325
Jul 11, 202318.9719.0118.6818.8218.451,667
Jul 10, 202319.4119.5019.1719.2318.853,011
Jul 07, 202319.2119.5019.0119.0118.648,570
Jul 06, 202319.5019.5018.9819.1518.777,042
Jul 05, 202319.6620.2519.5219.8819.4910,701
Jul 03, 202319.3319.8519.3319.8319.445,379
Jun 30, 202318.4819.8618.3919.5919.2038,244
Jun 29, 202318.0018.5618.0018.4118.052,834
Jun 28, 202318.4318.5118.4318.5118.15606
Jun 27, 202317.0018.5117.0018.5118.15487
Jun 26, 202317.1818.2517.1817.7817.4318,659
Jun 23, 202316.2217.5016.0717.5017.1616,859
Jun 22, 202316.8316.9016.8016.8116.485,374
Jun 21, 202316.8517.3816.8517.2016.865,985
Jun 20, 202317.4717.4817.1417.2916.954,002
Jun 16, 202317.7317.7317.7317.7317.38254
Jun 15, 202317.3717.6517.2417.4817.1416,522
Jun 14, 202317.8918.0017.3118.0017.653,484
Jun 13, 202317.7918.1817.6317.6317.2811,032
Jun 12, 202317.2617.6717.1117.5917.242,997
Jun 09, 202318.1218.1218.1218.1217.76233
Jun 08, 202317.5017.8017.3017.8017.451,360
Jun 07, 202316.8017.6316.8017.5917.24793
Jun 06, 202317.5117.6017.4617.5717.223,530
Jun 05, 202317.2218.1117.0317.5317.188,498
Jun 02, 202316.8817.3016.8817.2216.888,681
Jun 01, 202317.1217.3017.1017.1016.763,667
May 31, 202317.1117.3016.9917.3016.9617,936
May 30, 202316.8417.2416.8416.9116.588,555
May 26, 202316.5016.8316.5016.8316.502,555
May 25, 202317.5317.5316.3516.5416.2118,459
May 24, 202316.7516.9116.7516.8116.483,898
May 23, 202317.0217.2016.7517.2016.8617,383
May 22, 202317.4317.4817.0117.3617.022,935
May 19, 202317.3417.3417.3417.3417.00-
May 18, 202317.4717.4717.2017.3417.003,906
May 17, 202318.0918.0917.2717.3917.054,620
May 16, 202317.1517.2717.1517.2716.932,977
May 16, 20230.367188 Dividend
May 15, 202318.5718.5817.8018.0017.2910,915
May 12, 202317.9717.9717.9117.9717.261,613
May 11, 202317.5118.2217.5117.9717.263,455
May 10, 202317.9017.9017.9017.9017.19168
May 09, 202318.1318.1317.9018.0017.294,370
May 08, 202318.0918.1018.0318.0317.311,327
May 05, 202317.7617.7617.7617.7617.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...