STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Summit Hotel Properties, Inc. (INN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

6.34

+0.07

(+1.20%)

As of 03:16PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	6.26	6.38	6.27	6.34	6.34	277,240
Apr 22, 2024	6.19	6.27	6.11	6.26	6.26	727,600
Apr 19, 2024	6.13	6.20	6.09	6.15	6.15	505,800
Apr 18, 2024	6.16	6.23	6.11	6.14	6.14	629,500
Apr 17, 2024	6.38	6.39	6.15	6.17	6.17	653,400
Apr 16, 2024	6.40	6.41	6.30	6.34	6.34	552,200
Apr 15, 2024	6.54	6.54	6.38	6.42	6.42	629,200
Apr 12, 2024	6.57	6.58	6.47	6.50	6.50	505,500
Apr 11, 2024	6.45	6.61	6.40	6.60	6.60	920,300
Apr 10, 2024	6.44	6.50	6.35	6.42	6.42	892,100
Apr 09, 2024	6.60	6.63	6.51	6.62	6.62	505,500
Apr 08, 2024	6.50	6.57	6.45	6.57	6.57	709,800
Apr 05, 2024	6.27	6.45	6.26	6.45	6.45	786,900
Apr 04, 2024	6.44	6.46	6.25	6.26	6.26	951,500
Apr 03, 2024	6.31	6.38	6.27	6.38	6.38	458,300
Apr 02, 2024	6.40	6.41	6.30	6.36	6.36	939,100
Apr 01, 2024	6.57	6.57	6.43	6.49	6.49	407,900
Mar 28, 2024	6.48	6.53	6.45	6.51	6.51	635,700
Mar 27, 2024	6.39	6.52	6.37	6.47	6.47	696,800
Mar 26, 2024	6.39	6.39	6.28	6.32	6.32	753,700
Mar 25, 2024	6.34	6.41	6.30	6.33	6.33	595,800
Mar 22, 2024	6.51	6.53	6.30	6.31	6.31	573,800
Mar 21, 2024	6.44	6.51	6.37	6.49	6.49	924,400
Mar 20, 2024	6.21	6.40	6.21	6.38	6.38	746,200
Mar 19, 2024	6.20	6.31	6.18	6.25	6.25	1,043,400
Mar 18, 2024	6.20	6.27	6.16	6.23	6.23	939,800
Mar 15, 2024	6.23	6.34	6.15	6.20	6.20	1,557,500
Mar 14, 2024	6.36	6.37	6.25	6.31	6.31	575,500
Mar 13, 2024	6.36	6.40	6.32	6.35	6.35	727,900
Mar 12, 2024	6.41	6.49	6.36	6.39	6.39	1,212,500
Mar 11, 2024	6.55	6.55	6.44	6.44	6.44	347,400
Mar 08, 2024	6.39	6.57	6.37	6.56	6.56	781,100
Mar 07, 2024	6.45	6.47	6.31	6.31	6.31	635,000
Mar 06, 2024	6.40	6.50	6.35	6.40	6.40	587,100
Mar 05, 2024	6.38	6.47	6.34	6.34	6.34	661,500
Mar 04, 2024	6.48	6.56	6.42	6.43	6.43	654,700
Mar 01, 2024	6.45	6.56	6.38	6.55	6.55	891,300
Feb 29, 2024	6.66	6.72	6.37	6.42	6.42	1,746,500
Feb 28, 2024	6.39	6.64	6.39	6.59	6.59	921,000
Feb 27, 2024	6.50	6.57	6.42	6.47	6.47	669,000
Feb 26, 2024	6.63	6.66	6.45	6.45	6.45	689,300
Feb 23, 2024	6.68	6.75	6.63	6.67	6.67	1,305,800
Feb 22, 2024	6.57	6.70	6.50	6.68	6.68	1,126,400
Feb 21, 2024	6.54	6.62	6.52	6.57	6.57	755,100
Feb 20, 2024	6.40	6.54	6.34	6.53	6.53	758,800
Feb 16, 2024	6.47	6.57	6.33	6.49	6.49	1,039,800
Feb 15, 2024	6.46	6.60	6.44	6.57	6.57	670,700
Feb 14, 2024	6.31	6.45	6.26	6.38	6.38	776,200
Feb 14, 2024	0.06 Dividend
Feb 13, 2024	6.40	6.44	6.26	6.30	6.24	1,209,900
Feb 12, 2024	6.68	6.70	6.60	6.62	6.56	853,200
Feb 09, 2024	6.62	6.67	6.49	6.64	6.58	731,800
Feb 08, 2024	6.42	6.59	6.42	6.59	6.53	529,600
Feb 07, 2024	6.53	6.53	6.42	6.46	6.40	671,500
Feb 06, 2024	6.45	6.55	6.45	6.51	6.45	466,300
Feb 05, 2024	6.50	6.57	6.47	6.50	6.44	523,300
Feb 02, 2024	6.51	6.67	6.46	6.61	6.55	658,500
Feb 01, 2024	6.48	6.64	6.45	6.63	6.57	729,000
Jan 31, 2024	6.63	6.68	6.47	6.48	6.42	1,044,200
Jan 30, 2024	6.66	6.74	6.66	6.67	6.61	371,200
Jan 29, 2024	6.75	6.79	6.69	6.72	6.66	539,300
Jan 26, 2024	6.78	6.81	6.74	6.76	6.70	443,200
Jan 25, 2024	6.78	6.78	6.67	6.73	6.67	518,300
Jan 24, 2024	6.77	6.77	6.61	6.61	6.55	778,500
Jan 23, 2024	6.93	6.95	6.66	6.67	6.61	835,100
Jan 22, 2024	6.83	6.88	6.78	6.85	6.78	1,339,500
Jan 19, 2024	6.52	6.79	6.42	6.78	6.72	1,021,200
Jan 18, 2024	6.47	6.55	6.36	6.45	6.39	731,800
Jan 17, 2024	6.35	6.47	6.33	6.44	6.38	798,500
Jan 16, 2024	6.46	6.50	6.42	6.48	6.42	1,510,800
Jan 12, 2024	6.70	6.77	6.51	6.55	6.49	512,900
Jan 11, 2024	6.55	6.61	6.48	6.59	6.53	745,500
Jan 10, 2024	6.61	6.68	6.57	6.61	6.55	622,100
Jan 09, 2024	6.68	6.69	6.61	6.62	6.56	532,400
Jan 08, 2024	6.75	6.82	6.70	6.79	6.73	555,100
Jan 05, 2024	6.58	6.77	6.56	6.76	6.70	714,900
Jan 04, 2024	6.71	6.76	6.65	6.65	6.59	491,900
Jan 03, 2024	6.72	6.85	6.70	6.71	6.65	674,200
Jan 02, 2024	6.72	6.85	6.66	6.79	6.73	646,500
Dec 29, 2023	6.83	6.83	6.72	6.72	6.66	528,100
Dec 28, 2023	6.78	6.84	6.71	6.84	6.77	551,400
Dec 27, 2023	6.80	6.84	6.75	6.80	6.74	447,700
Dec 26, 2023	6.66	6.83	6.63	6.82	6.76	1,007,300
Dec 22, 2023	6.67	6.71	6.56	6.66	6.60	609,300
Dec 21, 2023	6.65	6.68	6.57	6.62	6.56	745,200
Dec 20, 2023	6.55	6.70	6.47	6.54	6.48	1,227,800
Dec 19, 2023	6.70	6.75	6.58	6.59	6.53	1,584,900
Dec 18, 2023	6.61	6.67	6.53	6.61	6.55	1,296,600
Dec 15, 2023	6.77	6.77	6.59	6.60	6.54	3,345,900
Dec 14, 2023	6.86	6.98	6.71	6.73	6.67	2,278,000
Dec 13, 2023	6.54	6.71	6.43	6.66	6.60	1,590,900
Dec 12, 2023	6.49	6.57	6.46	6.51	6.45	1,322,200
Dec 11, 2023	6.42	6.50	6.38	6.49	6.43	987,700
Dec 08, 2023	6.33	6.39	6.29	6.39	6.33	379,500
Dec 07, 2023	6.29	6.38	6.24	6.37	6.31	917,700
Dec 06, 2023	6.35	6.44	6.28	6.28	6.22	953,400
Dec 05, 2023	6.51	6.51	6.29	6.29	6.23	839,300
Dec 04, 2023	6.42	6.55	6.42	6.52	6.46	1,245,300
Dec 01, 2023	6.22	6.44	6.14	6.42	6.36	760,400
Nov 30, 2023	6.25	6.31	6.19	6.26	6.20	1,078,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,028.87+156.91(+0.72%)

S&P 5005,068.99+58.39(+1.17%)

DOW38,478.52+238.54(+0.62%)

CAD/USD0.7320+0.0019(+0.27%)

CRUDE OIL83.42+1.52(+1.86%)

Bitcoin CAD91,140.02+431.91(+0.48%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Summit Hotel Properties, Inc. (INN)

S&P/TSX
22,028.87
+156.91(+0.72%)

S&P 500
5,068.99
+58.39(+1.17%)

DOW
38,478.52
+238.54(+0.62%)

CAD/USD
0.7320
+0.0019(+0.27%)

CRUDE OIL
83.42
+1.52(+1.86%)

Bitcoin CAD
91,140.02
+431.91(+0.48%)