Canada markets closed

Summit Hotel Properties, Inc. (INN-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.84-0.06 (-0.32%)
At close: 02:04PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202219.2519.2518.7118.8418.843,530
Sept 22, 202218.8518.9018.8018.9018.908,141
Sept 21, 202219.0419.0518.5018.8518.8510,284
Sept 20, 202218.8119.0018.8119.0019.009,493
Sept 19, 202219.1219.1218.5918.8118.814,277
Sept 16, 202219.0019.0518.9019.0019.006,287
Sept 15, 202219.1519.1519.0019.0119.013,720
Sept 14, 202219.1919.1919.1919.1919.19214
Sept 13, 202219.0819.4818.9819.4619.4628,168
Sept 12, 202219.2819.7519.2819.5019.5017,111
Sept 09, 202219.3819.3819.0519.2819.282,702
Sept 08, 202219.3019.5019.2819.5019.5014,770
Sept 07, 202219.4919.5019.3419.3819.383,596
Sept 06, 202219.2819.5219.2819.5219.52275
Sept 02, 202220.0320.4719.9119.9119.914,601
Sept 01, 202220.0020.0019.2919.7719.771,450
Aug 31, 202220.3320.3319.3219.3219.32563
Aug 30, 202220.3420.7619.5219.8919.893,123
Aug 29, 202219.6020.1919.1019.9519.954,499
Aug 26, 202220.2820.5220.2820.5020.503,104
Aug 25, 202220.1120.4620.1120.4620.46249
Aug 24, 202218.3320.0018.3320.0020.001,082
Aug 23, 202220.2320.3119.6219.8819.883,432
Aug 22, 202220.6520.6520.1620.5020.501,407
Aug 19, 202221.0021.0020.3420.9520.951,260
Aug 18, 202220.6921.3020.6220.8420.846,213
Aug 17, 202220.7520.8020.4020.4020.402,329
Aug 16, 202220.6521.4820.6521.2521.254,390
Aug 16, 20220.367188 Dividend
Aug 15, 202220.5821.7520.5821.7521.38898
Aug 12, 202221.1421.1621.0021.0120.663,117
Aug 11, 202219.7020.9119.7020.4820.131,254
Aug 10, 202220.9020.9220.5920.5920.241,536
Aug 09, 202220.6921.0020.1020.3620.0211,590
Aug 08, 202221.5221.5220.6020.6020.253,981
Aug 05, 202219.7821.2519.7820.8520.507,144
Aug 04, 202221.4321.4520.7721.0220.672,619
Aug 03, 202220.5921.6020.5021.4021.042,795
Aug 02, 202219.5520.8318.5920.5920.2412,940
Aug 01, 202220.3020.3820.2520.3820.041,392
Jul 29, 202219.6320.3419.6320.3219.9810,989
Jul 28, 202219.2619.9219.2519.5419.219,781
Jul 27, 202218.7819.3418.5819.3319.006,040
Jul 26, 202218.7019.3518.7019.1818.866,313
Jul 25, 202218.7619.0118.4318.9018.5812,803
Jul 22, 202218.9518.9518.9518.9518.63338
Jul 21, 202218.7019.0018.7019.0018.689,722
Jul 20, 202218.9018.9018.7718.8018.48981
Jul 19, 202218.8518.8518.5718.8518.534,292
Jul 18, 202218.7018.8818.6418.7118.394,458
Jul 15, 202218.3719.0018.3718.7818.463,869
Jul 14, 202219.0619.0619.0619.0618.74541
Jul 13, 202219.1319.3518.9519.1718.858,625
Jul 12, 202219.2019.3419.2019.3018.972,457
Jul 11, 202219.1619.2719.1319.2018.885,152
Jul 08, 202219.2719.3519.1319.3319.002,555
Jul 07, 202219.2019.7219.2019.3519.026,127
Jul 06, 202219.0519.2519.0019.2518.9217,301
Jul 05, 202218.7618.8818.7618.8818.56373
Jul 01, 202219.0019.0019.0019.0018.68-
Jun 30, 202219.0919.1119.0019.0018.68660
Jun 29, 202219.3019.6018.7019.5519.223,185
Jun 28, 202218.7419.2718.7419.2518.922,565
Jun 27, 202218.2019.0018.2019.0018.684,357
Jun 24, 202218.2518.8518.2518.7618.4422,762
Jun 23, 202218.0518.4618.0518.4518.1415,061
Jun 22, 202218.1618.1818.0218.0517.754,784
Jun 21, 202218.0318.0417.4517.9517.6517,108
Jun 17, 202217.3017.6517.2617.5017.203,476
Jun 16, 202218.4918.7117.1117.8317.5312,890
Jun 15, 202218.7719.0518.5919.0418.726,103
Jun 14, 202219.0519.0518.5618.6918.376,539
Jun 13, 202219.1319.1918.9018.9018.585,635
Jun 10, 202219.7919.7918.8819.0718.759,873
Jun 09, 202219.9519.9519.8819.8819.54385
Jun 08, 202220.1820.2520.1020.1019.762,532
Jun 07, 202220.0320.3019.9520.1719.8341,641
Jun 06, 202220.1520.2220.0020.1919.8517,111
Jun 03, 202220.0520.3719.9920.0719.739,398
Jun 02, 202220.8420.8420.2120.5020.154,676
Jun 01, 202220.9320.9320.5620.8020.454,427
May 31, 202221.3321.3321.3321.3320.97-
May 27, 202220.6821.3320.6821.3320.972,856
May 26, 202220.4220.8620.4220.8220.471,173
May 25, 202220.1220.5020.0820.4020.062,968
May 24, 202221.3521.3520.3520.5220.181,962
May 23, 202220.2422.0119.7722.0121.645,897
May 20, 202220.4920.4919.9619.9619.622,317
May 19, 202220.4420.4419.9920.0119.67591
May 18, 202222.2522.2519.7719.9919.651,463
May 17, 202221.0021.0020.1620.5020.159,804
May 16, 202220.4620.6820.4620.6820.33258
May 16, 20220.367188 Dividend
May 13, 202221.1221.1220.4220.8020.096,565
May 12, 202220.7520.7520.7520.7520.04-
May 11, 202220.5621.0020.5620.7520.044,096
May 10, 202221.3621.3620.7520.8520.1412,181
May 09, 202221.9321.9321.3521.3620.632,477
May 06, 202221.7421.7421.7421.7420.99518
May 05, 202222.1822.1822.1822.1821.42223
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...