Canada markets open in 9 hours 9 minutes

Summit Hotel Properties, Inc. (INN-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.60+0.02 (+0.09%)
At close: 03:47PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202321.5621.6221.3221.6021.603,426
Jan 26, 202320.7522.0720.7521.5821.5824,705
Jan 25, 202320.8521.0020.8521.0021.002,943
Jan 24, 202320.4221.5420.4220.7920.7910,635
Jan 23, 202320.1520.2520.1520.2520.254,417
Jan 20, 202319.6820.0019.6819.9919.991,087
Jan 19, 202319.5419.6919.3619.6819.682,301
Jan 18, 202318.8419.1018.8419.1019.106,478
Jan 17, 202318.3718.9917.9117.9117.917,200
Jan 13, 202318.0018.4918.0018.3318.3312,517
Jan 12, 202317.8418.5017.8418.2418.243,777
Jan 11, 202318.0018.2517.8417.8417.846,434
Jan 10, 202317.4018.4717.4018.0018.0023,961
Jan 09, 202317.6517.6917.4217.4217.429,977
Jan 06, 202317.1217.6517.1217.4217.4213,511
Jan 05, 202317.0617.2217.0617.1517.1516,004
Jan 04, 202317.1317.1317.1317.1317.13-
Jan 03, 202317.1317.1317.1317.1317.13-
Dec 30, 202217.0017.5016.5117.1317.1347,040
Dec 29, 202216.8117.2016.6617.1217.1240,347
Dec 28, 202216.7217.0016.5516.7816.7812,032
Dec 27, 202216.7116.8316.6816.8116.8112,540
Dec 23, 202216.4016.5816.3016.4116.4134,816
Dec 22, 202216.9017.0016.2516.4116.4153,471
Dec 21, 202217.0017.0016.7516.8916.8938,853
Dec 20, 202217.6817.6817.0417.0417.0427,826
Dec 19, 202217.2017.5516.9217.5417.5410,961
Dec 16, 202217.2417.2517.2017.2517.2516,261
Dec 15, 202217.2217.2717.2017.2717.2759,990
Dec 14, 202217.2517.3517.1217.3517.3554,778
Dec 13, 202217.2517.4817.2517.2517.255,656
Dec 12, 202216.8717.0516.7917.0517.052,738
Dec 09, 202217.0017.3017.0017.2117.216,999
Dec 08, 202217.4017.4016.7717.3817.384,060
Dec 07, 202217.0617.6016.9117.6017.601,827
Dec 06, 202217.1317.4417.1317.2317.234,982
Dec 05, 202217.5517.5517.5517.5517.55575
Dec 02, 202217.5017.5017.5017.5017.50-
Dec 01, 202217.3717.5017.2217.5017.501,374
Nov 30, 202217.2217.2817.1917.2817.282,622
Nov 29, 202216.9018.6616.7917.3317.3323,021
Nov 28, 202217.0017.0116.7716.7716.771,769
Nov 25, 202217.0217.3017.0217.3017.30417
Nov 23, 202217.2317.6116.8617.5117.514,505
Nov 22, 202217.3317.3316.8217.1317.132,147
Nov 21, 202217.0017.1717.0017.0017.0026,646
Nov 18, 202216.6016.9316.5616.9316.9316,035
Nov 17, 202217.2417.2416.1916.5116.5111,891
Nov 16, 202217.5117.7917.3617.5717.579,203
Nov 15, 202217.6018.6817.3817.6617.665,880
Nov 15, 20220.367188 Dividend
Nov 14, 202219.0019.3018.6718.6918.3210,015
Nov 11, 202218.6519.0018.6218.8518.483,062
Nov 10, 202218.5018.5017.8518.0017.652,808
Nov 09, 202217.7317.7317.6317.6317.281,230
Nov 08, 202218.0018.0017.3417.8017.4522,135
Nov 07, 202217.0918.4116.6617.8617.5111,671
Nov 04, 202217.7617.7617.1817.4117.077,285
Nov 03, 202217.0117.9116.3117.1116.775,334
Nov 02, 202217.7717.7717.0017.0016.671,592
Nov 01, 202217.8218.1817.4417.7717.423,942
Oct 31, 202218.2718.2718.0318.1517.793,095
Oct 28, 202217.7018.0417.7018.0417.693,849
Oct 27, 202218.2018.2017.3417.3417.003,719
Oct 26, 202217.6018.0017.2817.4217.083,199
Oct 25, 202217.4417.4816.9016.9016.575,848
Oct 24, 202216.9717.3316.5016.9016.578,995
Oct 21, 202216.7517.1016.5016.5016.1811,672
Oct 20, 202216.9617.7316.8216.8816.558,338
Oct 19, 202216.9016.9416.9016.9116.58624
Oct 18, 202217.5017.7517.0117.2616.9215,511
Oct 17, 202217.6817.6817.6817.6817.33301
Oct 14, 202216.7917.2916.6717.2916.9510,695
Oct 13, 202216.6116.9816.5516.6816.355,499
Oct 12, 202216.8917.0516.8016.8016.475,453
Oct 11, 202217.5617.5616.1616.5216.203,849
Oct 10, 202216.0416.0416.0416.0415.72-
Oct 07, 202216.7016.7016.0416.0415.727,888
Oct 06, 202216.8117.0516.7816.7816.451,689
Oct 05, 202217.9117.9116.9117.0316.7013,162
Oct 04, 202217.4517.5017.3017.4717.1313,523
Oct 03, 202217.2517.4517.2517.3216.9815,914
Sept 30, 202218.3418.3417.6918.0817.7226,811
Sept 29, 202217.9918.2017.8018.0717.7116,044
Sept 28, 202218.5018.5018.1818.2017.845,871
Sept 27, 202217.9518.6817.9518.0817.7250,261
Sept 26, 202218.5018.5117.8117.9817.6310,732
Sept 23, 202219.2519.2518.7118.8418.473,530
Sept 22, 202218.8518.9018.8018.9018.538,141
Sept 21, 202219.0419.0518.5018.8518.4810,284
Sept 20, 202218.8119.0018.8119.0018.639,493
Sept 19, 202219.1219.1218.5918.8118.444,277
Sept 16, 202219.0019.0518.9019.0018.636,287
Sept 15, 202219.1519.1519.0019.0118.643,720
Sept 14, 202219.1919.1919.1919.1918.81214
Sept 13, 202219.0819.4818.9819.4619.0828,168
Sept 12, 202219.2819.7519.2819.5019.1217,111
Sept 09, 202219.3819.3819.0519.2818.902,702
Sept 08, 202219.3019.5019.2819.5019.1214,770
Sept 07, 202219.4919.5019.3419.3819.003,596
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...