INN - Summit Hotel Properties, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28-May-20206.576.596.266.416.418,31,209
27-May-20206.376.505.646.476.4726,85,800
26-May-20205.816.155.706.106.1017,24,300
22-May-20205.655.735.285.465.466,58,400
21-May-20205.515.745.475.655.658,29,800
20-May-20205.455.585.315.485.489,90,700
19-May-20205.225.575.005.345.3413,53,300
18-May-20205.095.395.065.295.2922,59,300
15-May-20204.724.824.514.674.6727,93,100
14-May-20204.565.024.354.774.7715,89,600
13-May-20205.055.064.644.744.7424,05,900
12-May-20205.395.545.005.205.2024,03,000
11-May-20205.965.995.265.275.2717,37,000
08-May-20205.405.945.265.945.9413,16,100
07-May-20204.995.294.995.245.248,97,300
06-May-20205.205.294.904.904.907,80,600
05-May-20205.625.775.165.225.228,59,100
04-May-20205.465.655.145.435.439,30,100
01-May-20205.816.055.625.685.689,78,800
30-Apr-20206.306.305.756.066.0614,40,400
29-Apr-20205.766.585.766.456.4515,52,600
28-Apr-20205.465.665.175.545.5412,38,500
27-Apr-20204.855.304.805.245.2410,05,600
24-Apr-20204.804.874.664.804.806,55,100
23-Apr-20204.634.844.564.704.7010,28,600
22-Apr-20204.784.864.514.614.6110,27,100
21-Apr-20204.474.714.374.614.6111,58,800
20-Apr-20204.754.914.514.574.5711,81,300
17-Apr-20204.805.054.794.904.9020,50,500
16-Apr-20204.604.674.394.604.6012,39,000
15-Apr-20204.484.764.294.644.6415,98,500
14-Apr-20204.614.744.454.654.6523,21,500
13-Apr-20205.005.004.274.574.5728,34,500
09-Apr-20204.304.714.294.634.6323,33,300
08-Apr-20203.664.103.594.074.0726,30,400
07-Apr-20203.923.983.453.553.5523,32,600
06-Apr-20203.803.943.633.663.6619,67,300
03-Apr-20203.653.653.383.453.4515,26,500
02-Apr-20203.934.003.643.713.7112,57,400
01-Apr-20203.924.103.653.983.9816,28,000
31-Mar-20204.194.263.804.224.2238,90,900
30-Mar-20204.214.233.654.064.0622,06,500
27-Mar-20204.255.434.004.244.2425,49,000
26-Mar-20204.205.003.944.374.3733,00,100
25-Mar-20204.144.363.704.164.1633,25,800
24-Mar-20203.984.373.884.024.0234,97,000
23-Mar-20203.483.873.243.623.6224,33,800
20-Mar-20203.153.633.053.363.3626,46,400
19-Mar-20202.743.352.653.103.1024,41,600
18-Mar-20204.244.252.322.612.6122,00,400
17-Mar-20204.774.934.504.564.5614,48,400
16-Mar-20205.255.254.234.664.6621,60,800
13-Mar-20206.006.175.306.006.0018,69,000
12-Mar-20205.935.955.235.735.7322,33,300
11-Mar-20207.127.126.446.526.5218,61,300
10-Mar-20207.367.566.997.327.3215,39,900
09-Mar-20207.777.907.107.177.1712,12,000
06-Mar-20208.048.668.008.478.4719,08,000
05-Mar-20208.708.768.228.288.2811,58,200
04-Mar-20208.969.048.798.958.9513,08,200
03-Mar-20209.349.588.708.828.8215,17,700
02-Mar-20209.329.388.869.359.3517,42,000
28-Feb-20209.079.408.999.279.2722,08,900
27-Feb-20209.639.749.279.279.2721,10,300
26-Feb-202010.1310.309.849.869.8612,87,200
25-Feb-202010.7210.7310.0010.1010.1018,24,200
24-Feb-202011.0511.1310.5710.7510.7511,97,000
21-Feb-202011.3511.4211.2211.3211.328,14,600
20-Feb-202011.2811.4311.2711.3311.335,44,300
19-Feb-202011.5011.5511.2811.3111.314,26,800
18-Feb-202011.4211.5311.3611.4911.495,66,500
14-Feb-202011.5511.5711.4411.4911.494,45,500
13-Feb-202011.7711.8011.5311.5711.574,86,900
13-Feb-20200.18 Dividend
12-Feb-202011.8011.9611.7611.9511.777,54,800
11-Feb-202011.6911.8611.6611.7411.564,63,600
10-Feb-202011.6511.6711.5211.6511.474,77,800
07-Feb-202011.6711.7111.5911.6511.473,97,700
06-Feb-202011.7011.7411.5811.7111.535,19,700
05-Feb-202011.4711.6811.4711.6411.466,77,600
04-Feb-202011.3411.4711.2911.4111.245,12,700
03-Feb-202011.1411.2411.1011.2311.068,73,300
31-Jan-202011.3611.3811.0211.0910.927,61,500
30-Jan-202011.5211.5211.3111.4011.234,04,000
29-Jan-202011.6311.6611.4911.5211.353,60,800
28-Jan-202011.5711.6811.5411.6211.443,91,100
27-Jan-202011.5111.6011.4711.5411.377,32,000
24-Jan-202011.9611.9611.6311.6711.496,46,800
23-Jan-202011.9911.9911.8511.9511.776,92,500
22-Jan-202012.1312.1411.9411.9911.817,21,800
21-Jan-202012.1012.1711.9412.0811.908,72,200
17-Jan-202012.2112.2412.0912.1111.934,53,800
16-Jan-202012.2012.2212.0912.1611.986,54,200
15-Jan-202012.0812.1712.0812.1511.9714,96,600
14-Jan-202012.1112.1111.9212.0911.916,26,300
13-Jan-202012.0312.1811.9412.1111.9314,11,200
10-Jan-202011.8611.8911.7511.7611.587,44,100
09-Jan-202011.9111.9511.8411.8911.7117,62,000
08-Jan-202011.8412.0111.8411.9511.776,69,600
07-Jan-202011.8911.9011.7211.8411.668,99,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...