Canada markets closed

Summit Hotel Properties, Inc. (INN-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.73+0.53 (+2.76%)
At close: 01:33PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202419.3520.3619.2719.7319.7317,474
May 23, 202419.4619.6017.6919.2019.2069,769
May 22, 202419.5419.6419.3519.6419.642,664
May 21, 202419.7319.7419.2919.5819.586,611
May 20, 202419.6719.7019.5919.6819.685,730
May 17, 202419.5919.7019.4519.7019.702,341
May 16, 202419.6819.7819.3219.6119.619,369
May 16, 20240.367188 Dividend
May 15, 202420.0220.0219.9019.9019.535,198
May 14, 202419.9019.9019.5419.8619.495,092
May 13, 202420.0020.0719.8319.8319.462,196
May 10, 202420.0220.0219.9919.9919.622,557
May 09, 202420.0820.2219.8620.1619.7911,130
May 08, 202420.5520.5720.0420.2119.847,697
May 07, 202420.3520.3520.3520.3519.97-
May 06, 202420.4520.4520.1520.3519.975,063
May 03, 202420.3420.4619.9620.2719.903,267
May 02, 202420.0520.3820.0520.2919.922,148
May 01, 202420.2720.3520.2720.3519.97592
Apr 30, 202420.7120.8119.9419.9419.571,683
Apr 29, 202420.3320.6920.3320.5720.192,392
Apr 26, 202420.2020.6120.0820.3419.963,679
Apr 25, 202420.4020.5620.0420.2319.8610,325
Apr 24, 202420.9620.9820.0120.3319.955,648
Apr 23, 202420.4120.4120.1520.2219.851,646
Apr 22, 202419.9819.9819.9819.9819.61-
Apr 19, 202419.9419.9819.9419.9819.612,809
Apr 18, 202419.7119.8519.5119.7119.3415,244
Apr 17, 202419.8020.0019.8020.0019.632,249
Apr 16, 202419.6319.8019.6319.7319.371,247
Apr 15, 202419.8520.0119.6519.7619.407,726
Apr 12, 202419.8519.8719.8119.8719.501,098
Apr 11, 202419.9721.0019.7520.0619.697,834
Apr 10, 202419.9019.9019.6719.7419.387,282
Apr 09, 202420.1720.1720.1720.1719.80-
Apr 08, 202420.2320.2319.9320.1719.807,377
Apr 05, 202420.0020.0619.5219.7919.424,276
Apr 04, 202420.2520.4519.9919.9919.625,517
Apr 03, 202419.8320.1419.8320.0319.668,128
Apr 02, 202419.6919.8519.6619.8319.468,516
Apr 01, 202419.7119.9019.4319.7319.3713,804
Mar 28, 202420.9221.0919.5219.5719.2144,344
Mar 27, 202420.5920.8020.4920.6120.232,200
Mar 26, 202420.4220.6120.4120.6120.232,406
Mar 25, 202420.8220.8620.4920.7520.37899
Mar 22, 202420.7320.8020.7320.7720.391,054
Mar 21, 202420.5521.0420.0220.6620.2820,772
Mar 20, 202419.9520.5519.9520.3119.945,779
Mar 19, 202419.8419.9019.8419.9019.53797
Mar 18, 202419.7019.8019.7019.8019.43936
Mar 15, 202419.6119.7119.6119.7119.353,742
Mar 14, 202419.7019.8619.4919.6319.2712,069
Mar 13, 202419.9519.9519.7219.7519.394,552
Mar 12, 202420.0020.1320.0020.1019.734,023
Mar 11, 202420.3520.3520.0220.0319.663,548
Mar 08, 202420.1920.1920.1920.1919.82-
Mar 07, 202420.3520.3520.1920.1919.822,974
Mar 06, 202420.3520.3519.8419.8419.473,807
Mar 05, 202420.2720.2720.0520.0519.681,136
Mar 04, 202420.1120.3819.9020.3820.003,733
Mar 01, 202420.1620.7920.0520.0519.6814,481
Feb 29, 202420.0020.5920.0020.5720.1923,184
Feb 28, 202420.0120.4319.9519.9519.583,685
Feb 27, 202420.2020.2920.1220.1219.75862
Feb 26, 202420.2720.2819.9920.1219.758,092
Feb 23, 202420.3720.3820.0320.2019.835,365
Feb 22, 202420.3320.4520.3320.4520.07846
Feb 21, 202420.3620.3620.2020.2019.83978
Feb 20, 202420.3020.3020.0020.2019.834,257
Feb 16, 202420.2020.4420.2020.2019.831,350
Feb 15, 202420.2420.4620.2320.2819.915,719
Feb 14, 202419.8020.5519.8020.3719.993,282
Feb 14, 20240.367188 Dividend
Feb 13, 202420.6220.9220.6220.9220.171,670
Feb 12, 202420.9021.1920.9020.9020.153,808
Feb 09, 202420.3120.8120.3120.8120.071,036
Feb 08, 202420.9921.2120.5920.5919.864,903
Feb 07, 202420.6421.2120.6420.8420.105,864
Feb 06, 202420.9721.0120.7820.7820.041,001
Feb 05, 202420.6120.7720.6120.7720.033,922
Feb 02, 202421.0421.3220.6820.9520.2013,566
Feb 01, 202420.2921.8920.2921.8921.1124,089
Jan 31, 202420.2921.4920.0020.0019.2911,270
Jan 30, 202420.1320.4520.0320.3219.593,142
Jan 29, 202420.3420.3420.3420.3419.61538
Jan 26, 202420.3120.3820.2920.3819.653,856
Jan 25, 202420.9320.9320.4320.4319.704,587
Jan 24, 202420.9020.9020.3520.3519.621,931
Jan 23, 202420.2020.5920.0220.3719.6412,374
Jan 22, 202420.4520.6120.4520.5919.8635,621
Jan 19, 202420.6720.7820.6720.6819.943,731
Jan 18, 202420.4120.7920.3020.3019.581,491
Jan 17, 202420.6620.6620.5720.5719.841,290
Jan 16, 202420.4920.9220.3320.4119.685,918
Jan 12, 202420.7320.7320.6620.6619.92434
Jan 11, 202420.4020.6020.3820.6019.861,804
Jan 10, 202420.5020.8120.1720.1719.453,899
Jan 09, 202419.0021.3019.0020.7520.0123,416
Jan 08, 202420.2420.6020.1520.6019.866,075
Jan 05, 202420.3020.3020.3020.3019.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...