STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

Media stocks are up after a tentative deal to end the Hollywood writers' strike

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	18.50	18.50	18.50	18.50	18.50	585
Sept 22, 2023	18.20	18.61	18.20	18.58	18.58	2,080
Sept 21, 2023	18.50	18.68	18.44	18.68	18.68	17,081
Sept 20, 2023	18.55	18.90	18.52	18.64	18.64	6,211
Sept 19, 2023	18.55	18.78	18.37	18.55	18.55	16,343
Sept 18, 2023	18.79	18.79	18.50	18.50	18.50	6,136
Sept 15, 2023	18.67	18.98	18.53	18.87	18.87	4,526
Sept 14, 2023	18.72	19.27	18.22	18.67	18.67	4,539
Sept 13, 2023	18.56	18.74	18.50	18.74	18.74	2,226
Sept 12, 2023	18.75	18.88	18.50	18.80	18.80	6,331
Sept 11, 2023	18.50	18.92	18.49	18.92	18.92	8,042
Sept 08, 2023	18.77	18.99	18.50	18.77	18.77	7,847
Sept 07, 2023	18.00	18.56	18.00	18.40	18.40	2,389
Sept 06, 2023	18.70	18.70	18.46	18.54	18.54	3,976
Sept 05, 2023	18.70	18.70	18.70	18.70	18.70	-
Sept 01, 2023	18.52	18.70	18.52	18.70	18.70	3,360
Aug 31, 2023	18.06	18.87	18.05	18.52	18.52	5,558
Aug 30, 2023	18.24	18.64	17.95	18.58	18.58	9,827
Aug 29, 2023	17.93	17.99	17.58	17.80	17.80	8,990
Aug 28, 2023	17.55	18.49	17.35	18.49	18.49	14,022
Aug 25, 2023	17.60	17.60	17.42	17.42	17.42	4,440
Aug 24, 2023	17.60	17.69	17.60	17.60	17.60	944
Aug 23, 2023	17.80	17.86	17.74	17.83	17.83	14,892
Aug 22, 2023	17.67	17.82	17.67	17.81	17.81	30,672
Aug 21, 2023	17.66	17.82	17.52	17.82	17.82	28,394
Aug 18, 2023	17.55	17.75	17.49	17.75	17.75	18,751
Aug 17, 2023	17.60	17.68	17.39	17.68	17.68	10,009
Aug 16, 2023	17.94	17.94	17.64	17.77	17.77	3,038
Aug 16, 2023	0.367188 Dividend
Aug 15, 2023	18.20	18.63	18.10	18.63	18.26	3,981
Aug 14, 2023	18.60	18.60	18.25	18.35	17.99	1,634
Aug 11, 2023	18.49	18.51	18.15	18.17	17.81	3,974
Aug 10, 2023	18.50	18.60	18.08	18.50	18.14	10,816
Aug 09, 2023	18.30	19.42	18.30	19.42	19.03	40,537
Aug 08, 2023	18.44	19.50	18.34	18.67	18.30	22,248
Aug 07, 2023	18.52	18.52	18.52	18.52	18.15	153
Aug 04, 2023	18.30	18.50	18.30	18.50	18.14	1,145
Aug 03, 2023	18.19	18.30	18.00	18.19	17.83	3,240
Aug 02, 2023	18.20	18.85	18.20	18.85	18.48	2,980
Aug 01, 2023	18.40	18.60	18.40	18.44	18.08	5,385
Jul 31, 2023	18.58	18.80	18.25	18.64	18.27	4,786
Jul 28, 2023	18.00	18.39	18.00	18.27	17.91	11,199
Jul 27, 2023	18.18	18.18	18.18	18.18	17.82	1,020
Jul 26, 2023	18.21	18.21	18.21	18.21	17.85	659
Jul 25, 2023	18.24	18.24	18.24	18.24	17.88	2,357
Jul 24, 2023	18.25	18.25	18.24	18.24	17.88	2,434
Jul 21, 2023	18.24	18.25	18.14	18.14	17.79	321
Jul 20, 2023	18.15	18.25	18.15	18.16	17.80	3,626
Jul 19, 2023	18.58	18.99	18.15	18.99	18.62	6,015
Jul 18, 2023	16.75	18.73	16.75	18.01	17.66	4,329
Jul 17, 2023	18.52	18.94	18.31	18.61	18.24	4,307
Jul 14, 2023	18.49	18.52	18.49	18.52	18.16	365
Jul 13, 2023	18.74	18.76	18.74	18.76	18.39	340
Jul 12, 2023	18.89	18.89	18.40	18.40	18.04	3,325
Jul 11, 2023	18.97	19.01	18.68	18.82	18.45	1,667
Jul 10, 2023	19.41	19.50	19.17	19.23	18.85	3,011
Jul 07, 2023	19.21	19.50	19.01	19.01	18.64	8,570
Jul 06, 2023	19.50	19.50	18.98	19.15	18.77	7,042
Jul 05, 2023	19.66	20.25	19.52	19.88	19.49	10,701
Jul 03, 2023	19.33	19.85	19.33	19.83	19.44	5,379
Jun 30, 2023	18.48	19.86	18.39	19.59	19.20	38,244
Jun 29, 2023	18.00	18.56	18.00	18.41	18.05	2,834
Jun 28, 2023	18.43	18.51	18.43	18.51	18.15	606
Jun 27, 2023	17.00	18.51	17.00	18.51	18.15	487
Jun 26, 2023	17.18	18.25	17.18	17.78	17.43	18,659
Jun 23, 2023	16.22	17.50	16.07	17.50	17.16	16,859
Jun 22, 2023	16.83	16.90	16.80	16.81	16.48	5,374
Jun 21, 2023	16.85	17.38	16.85	17.20	16.86	5,985
Jun 20, 2023	17.47	17.48	17.14	17.29	16.95	4,002
Jun 16, 2023	17.73	17.73	17.73	17.73	17.38	254
Jun 15, 2023	17.37	17.65	17.24	17.48	17.14	16,522
Jun 14, 2023	17.89	18.00	17.31	18.00	17.65	3,484
Jun 13, 2023	17.79	18.18	17.63	17.63	17.28	11,032
Jun 12, 2023	17.26	17.67	17.11	17.59	17.24	2,997
Jun 09, 2023	18.12	18.12	18.12	18.12	17.76	233
Jun 08, 2023	17.50	17.80	17.30	17.80	17.45	1,360
Jun 07, 2023	16.80	17.63	16.80	17.59	17.24	793
Jun 06, 2023	17.51	17.60	17.46	17.57	17.22	3,530
Jun 05, 2023	17.22	18.11	17.03	17.53	17.18	8,498
Jun 02, 2023	16.88	17.30	16.88	17.22	16.88	8,681
Jun 01, 2023	17.12	17.30	17.10	17.10	16.76	3,667
May 31, 2023	17.11	17.30	16.99	17.30	16.96	17,936
May 30, 2023	16.84	17.24	16.84	16.91	16.58	8,555
May 26, 2023	16.50	16.83	16.50	16.83	16.50	2,555
May 25, 2023	17.53	17.53	16.35	16.54	16.21	18,459
May 24, 2023	16.75	16.91	16.75	16.81	16.48	3,898
May 23, 2023	17.02	17.20	16.75	17.20	16.86	17,383
May 22, 2023	17.43	17.48	17.01	17.36	17.02	2,935
May 19, 2023	17.34	17.34	17.34	17.34	17.00	-
May 18, 2023	17.47	17.47	17.20	17.34	17.00	3,906
May 17, 2023	18.09	18.09	17.27	17.39	17.05	4,620
May 16, 2023	17.15	17.27	17.15	17.27	16.93	2,977
May 16, 2023	0.367188 Dividend
May 15, 2023	18.57	18.58	17.80	18.00	17.29	10,915
May 12, 2023	17.97	17.97	17.91	17.97	17.26	1,613
May 11, 2023	17.51	18.22	17.51	17.97	17.26	3,455
May 10, 2023	17.90	17.90	17.90	17.90	17.19	168
May 09, 2023	18.13	18.13	17.90	18.00	17.29	4,370
May 08, 2023	18.09	18.10	18.03	18.03	17.31	1,327
May 05, 2023	17.76	17.76	17.76	17.76	17.05	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,754.24-25.73(-0.13%)

S&P 5004,316.98-3.08(-0.07%)

DOW33,889.83-74.01(-0.22%)

CAD/USD0.7421+0.0003(+0.04%)

CRUDE OIL89.84-0.19(-0.21%)

Bitcoin CAD35,218.81-608.32(-1.70%)

STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

Summit Hotel Properties, Inc. (INN-PF)

S&P/TSX
19,754.24
-25.73(-0.13%)

S&P 500
4,316.98
-3.08(-0.07%)

DOW
33,889.83
-74.01(-0.22%)

CAD/USD
0.7421
+0.0003(+0.04%)

CRUDE OIL
89.84
-0.19(-0.21%)

Bitcoin CAD
35,218.81
-608.32(-1.70%)