NYSE - Delayed Quote USD

Summit Hotel Properties, Inc. (INN-PF)

Compare
20.83 -0.22 (-1.05%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 21.15 21.15 20.80 20.83 20.83 3,409
Oct 31, 2024 21.00 21.25 21.00 21.05 21.05 2,757
Oct 30, 2024 20.82 21.00 20.82 20.85 20.85 731
Oct 29, 2024 20.79 20.79 20.65 20.67 20.67 2,027
Oct 28, 2024 21.00 21.00 20.69 20.73 20.73 1,424
Oct 25, 2024 21.20 21.20 20.82 20.82 20.82 4,783
Oct 24, 2024 21.25 21.25 21.04 21.04 21.04 3,197
Oct 23, 2024 21.11 21.11 20.90 20.90 20.90 3,421
Oct 22, 2024 21.11 21.11 21.11 21.11 21.11 350
Oct 21, 2024 21.31 21.43 21.08 21.08 21.08 9,789
Oct 18, 2024 21.45 21.45 21.44 21.44 21.44 676
Oct 17, 2024 21.39 21.45 21.31 21.31 21.31 4,588
Oct 16, 2024 21.66 21.66 21.41 21.46 21.46 1,940
Oct 15, 2024 21.79 21.79 21.53 21.60 21.60 5,395
Oct 14, 2024 21.69 21.71 21.63 21.63 21.63 2,128
Oct 11, 2024 21.77 21.81 21.61 21.61 21.61 5,409
Oct 10, 2024 21.57 21.70 21.50 21.59 21.59 733
Oct 9, 2024 21.72 21.75 21.18 21.46 21.46 9,352
Oct 8, 2024 21.29 21.90 21.25 21.57 21.57 23,587
Oct 7, 2024 21.29 21.29 20.97 20.97 20.97 1,112
Oct 4, 2024 21.20 21.38 21.15 21.15 21.15 2,518
Oct 3, 2024 21.00 21.35 21.00 21.30 21.30 1,937
Oct 2, 2024 21.08 21.16 20.80 21.16 21.16 5,524
Oct 1, 2024 20.89 21.27 20.71 20.86 20.86 2,145
Sep 30, 2024 20.42 20.98 20.24 20.98 20.98 30,560
Sep 27, 2024 20.62 20.62 20.62 20.62 20.62 122
Sep 26, 2024 21.06 21.11 20.81 20.81 20.81 18,161
Sep 25, 2024 21.08 21.14 20.93 21.01 21.01 1,906
Sep 24, 2024 21.20 21.48 20.94 21.21 21.21 2,977
Sep 23, 2024 21.42 21.58 20.98 21.30 21.30 3,116
Sep 20, 2024 21.31 21.44 21.25 21.32 21.32 25,593
Sep 19, 2024 21.45 21.45 21.05 21.33 21.33 5,509
Sep 18, 2024 21.09 21.17 20.89 21.04 21.04 7,966
Sep 17, 2024 20.99 21.04 20.88 20.89 20.89 2,016
Sep 16, 2024 21.09 21.09 20.94 21.00 21.00 1,655
Sep 13, 2024 20.75 21.10 20.58 20.92 20.92 10,163
Sep 12, 2024 20.82 21.02 20.74 20.76 20.76 10,868
Sep 11, 2024 20.72 20.76 20.57 20.76 20.76 2,067
Sep 10, 2024 20.69 20.75 20.68 20.68 20.68 5,770
Sep 9, 2024 20.65 20.70 20.51 20.59 20.59 9,463
Sep 6, 2024 20.70 20.70 20.46 20.46 20.46 30,025
Sep 5, 2024 20.69 20.73 20.55 20.60 20.60 15,948
Sep 4, 2024 20.60 20.75 20.60 20.63 20.63 21,283
Sep 3, 2024 20.66 20.81 20.52 20.52 20.52 39,481
Aug 30, 2024 19.53 20.77 19.19 20.77 20.77 47,152
Aug 29, 2024 19.85 19.90 19.75 19.78 19.78 15,338
Aug 28, 2024 19.90 20.05 19.90 19.94 19.94 32,002
Aug 27, 2024 20.01 20.13 19.97 20.02 20.02 34,921
Aug 26, 2024 20.16 20.16 19.99 19.99 19.99 5,952
Aug 23, 2024 20.37 20.39 20.25 20.30 20.30 3,523
Aug 22, 2024 20.40 20.53 20.06 20.20 20.20 13,068
Aug 21, 2024 20.20 20.54 20.17 20.31 20.31 12,919
Aug 20, 2024 20.33 20.43 20.21 20.28 20.28 780
Aug 19, 2024 20.40 20.41 20.13 20.17 20.17 4,133
Aug 16, 2024 0.37 Dividend
Aug 16, 2024 20.06 20.43 20.06 20.31 20.31 4,175
Aug 15, 2024 20.82 20.86 20.43 20.45 20.08 2,742
Aug 14, 2024 20.66 20.74 20.49 20.56 20.19 6,293
Aug 13, 2024 20.28 20.55 20.10 20.55 20.18 8,228
Aug 12, 2024 20.38 20.54 20.25 20.25 19.89 4,627
Aug 9, 2024 20.67 20.67 20.55 20.55 20.18 4,349
Aug 8, 2024 20.65 20.72 20.60 20.60 20.23 2,644
Aug 7, 2024 20.77 20.77 20.77 20.77 20.40 362
Aug 6, 2024 20.41 20.78 20.28 20.75 20.38 4,761
Aug 5, 2024 20.27 20.66 20.27 20.50 20.13 12,018
Aug 2, 2024 20.50 20.71 20.20 20.54 20.17 17,535
Aug 1, 2024 20.49 20.50 20.34 20.40 20.03 1,099
Jul 31, 2024 20.49 20.56 19.88 20.56 20.19 4,642
Jul 30, 2024 20.42 20.55 20.27 20.39 20.02 1,757
Jul 29, 2024 20.50 20.52 20.50 20.52 20.15 928
Jul 26, 2024 20.54 20.54 20.54 20.54 20.17 1,140
Jul 25, 2024 20.64 20.64 20.57 20.57 20.20 1,046
Jul 24, 2024 20.60 20.60 20.60 20.60 20.24 -
Jul 23, 2024 20.52 20.60 20.52 20.60 20.24 498
Jul 22, 2024 20.51 20.58 20.41 20.58 20.21 2,321
Jul 19, 2024 20.50 20.65 20.50 20.65 20.28 436
Jul 18, 2024 20.71 20.71 20.49 20.49 20.12 460
Jul 17, 2024 20.67 20.87 20.38 20.54 20.17 7,143
Jul 16, 2024 20.62 20.62 20.52 20.54 20.17 3,044
Jul 15, 2024 20.57 20.57 20.57 20.57 20.20 -
Jul 12, 2024 20.75 20.97 20.57 20.57 20.20 2,857
Jul 11, 2024 20.60 20.83 20.46 20.75 20.38 7,854
Jul 10, 2024 20.19 20.66 20.19 20.65 20.28 21,006
Jul 9, 2024 20.28 20.28 19.97 20.19 19.82 6,912
Jul 8, 2024 20.01 20.44 19.96 20.18 19.82 8,151
Jul 5, 2024 20.30 20.30 20.10 20.25 19.89 15,950
Jul 3, 2024 20.19 20.44 19.85 20.44 20.07 3,646
Jul 2, 2024 20.01 20.01 20.01 20.01 19.65 -
Jul 1, 2024 20.01 20.01 20.01 20.01 19.65 -
Jun 28, 2024 20.01 20.01 20.01 20.01 19.65 552
Jun 27, 2024 20.05 20.34 19.68 20.34 19.97 3,842
Jun 26, 2024 19.65 19.67 19.64 19.67 19.32 1,302
Jun 25, 2024 19.79 19.79 19.79 19.79 19.43 -
Jun 24, 2024 19.71 19.79 19.71 19.79 19.43 1,101
Jun 21, 2024 19.69 19.91 19.56 19.56 19.21 700
Jun 20, 2024 19.74 19.93 19.69 19.75 19.40 5,531
Jun 18, 2024 19.69 19.74 19.69 19.70 19.35 1,920
Jun 17, 2024 19.92 19.92 19.60 19.60 19.25 1,460
Jun 14, 2024 20.33 20.33 19.65 19.92 19.56 3,430
Jun 13, 2024 20.30 20.66 19.73 20.66 20.29 2,188
Jun 12, 2024 20.06 20.39 19.79 19.92 19.56 13,242
Jun 11, 2024 19.94 19.94 19.83 19.83 19.47 3,276
Jun 10, 2024 19.55 19.98 19.41 19.93 19.57 4,967
Jun 7, 2024 19.13 19.88 19.13 19.86 19.50 3,251
Jun 6, 2024 19.76 19.89 19.76 19.89 19.53 1,749
Jun 5, 2024 19.79 20.06 19.62 19.76 19.41 14,723
Jun 4, 2024 20.05 20.05 19.30 19.30 18.96 7,422
Jun 3, 2024 20.00 20.00 20.00 20.00 19.64 901
May 31, 2024 19.90 20.53 19.58 19.82 19.46 5,176
May 30, 2024 20.11 20.11 19.50 19.62 19.27 6,783
May 29, 2024 19.60 19.60 19.25 19.25 18.91 3,078
May 28, 2024 19.48 19.60 19.38 19.57 19.21 1,605
May 24, 2024 19.35 20.36 19.27 19.73 19.38 17,474
May 23, 2024 19.46 19.60 17.69 19.20 18.86 69,769
May 22, 2024 19.54 19.64 19.35 19.64 19.29 2,664
May 21, 2024 19.73 19.74 19.29 19.58 19.23 6,611
May 20, 2024 19.67 19.70 19.59 19.68 19.33 5,730
May 17, 2024 19.59 19.70 19.45 19.70 19.35 2,341
May 16, 2024 0.37 Dividend
May 16, 2024 19.68 19.78 19.32 19.61 19.26 9,369
May 15, 2024 20.02 20.02 19.90 19.90 19.18 5,198
May 14, 2024 19.90 19.90 19.54 19.86 19.14 5,092
May 13, 2024 20.00 20.07 19.83 19.83 19.11 2,196
May 10, 2024 20.02 20.02 19.99 19.99 19.27 2,557
May 9, 2024 20.08 20.22 19.86 20.16 19.43 11,130
May 8, 2024 20.55 20.57 20.04 20.21 19.48 7,697
May 7, 2024 20.35 20.35 20.35 20.35 19.62 -
May 6, 2024 20.45 20.45 20.15 20.35 19.62 5,063
May 3, 2024 20.34 20.46 19.96 20.27 19.54 3,267
May 2, 2024 20.05 20.38 20.05 20.29 19.56 2,148
May 1, 2024 20.27 20.35 20.27 20.35 19.62 592
Apr 30, 2024 20.71 20.81 19.94 19.94 19.22 1,683
Apr 29, 2024 20.33 20.69 20.33 20.57 19.83 2,392
Apr 26, 2024 20.20 20.61 20.08 20.34 19.61 3,679
Apr 25, 2024 20.40 20.56 20.04 20.23 19.50 10,325
Apr 24, 2024 20.96 20.98 20.01 20.33 19.60 5,648
Apr 23, 2024 20.41 20.41 20.15 20.22 19.49 1,646
Apr 22, 2024 19.98 19.98 19.98 19.98 19.26 -
Apr 19, 2024 19.94 19.98 19.94 19.98 19.26 2,809
Apr 18, 2024 19.71 19.85 19.51 19.71 19.00 15,244
Apr 17, 2024 19.80 20.00 19.80 20.00 19.28 2,249
Apr 16, 2024 19.63 19.80 19.63 19.73 19.02 1,247
Apr 15, 2024 19.85 20.01 19.65 19.76 19.05 7,726
Apr 12, 2024 19.85 19.87 19.81 19.87 19.15 1,098
Apr 11, 2024 19.97 21.00 19.75 20.06 19.34 7,834
Apr 10, 2024 19.90 19.90 19.67 19.74 19.03 7,282
Apr 9, 2024 20.17 20.17 20.17 20.17 19.44 -
Apr 8, 2024 20.23 20.23 19.93 20.17 19.44 7,377
Apr 5, 2024 20.00 20.06 19.52 19.79 19.08 4,276
Apr 4, 2024 20.25 20.45 19.99 19.99 19.27 5,517
Apr 3, 2024 19.83 20.14 19.83 20.03 19.31 8,128
Apr 2, 2024 19.69 19.85 19.66 19.83 19.11 8,516
Apr 1, 2024 19.71 19.90 19.43 19.73 19.02 13,804
Mar 28, 2024 20.92 21.09 19.52 19.57 18.86 44,344
Mar 27, 2024 20.59 20.80 20.49 20.61 19.87 2,200
Mar 26, 2024 20.42 20.61 20.41 20.61 19.87 2,406
Mar 25, 2024 20.82 20.86 20.49 20.75 20.00 899
Mar 22, 2024 20.73 20.80 20.73 20.77 20.02 1,054
Mar 21, 2024 20.55 21.04 20.02 20.66 19.91 20,772
Mar 20, 2024 19.95 20.55 19.95 20.31 19.58 5,779
Mar 19, 2024 19.84 19.90 19.84 19.90 19.18 797
Mar 18, 2024 19.70 19.80 19.70 19.80 19.09 936
Mar 15, 2024 19.61 19.71 19.61 19.71 19.00 3,742
Mar 14, 2024 19.70 19.86 19.49 19.63 18.92 12,069
Mar 13, 2024 19.95 19.95 19.72 19.75 19.04 4,552
Mar 12, 2024 20.00 20.13 20.00 20.10 19.37 4,023
Mar 11, 2024 20.35 20.35 20.02 20.03 19.31 3,548
Mar 8, 2024 20.19 20.19 20.19 20.19 19.46 -
Mar 7, 2024 20.35 20.35 20.19 20.19 19.46 2,974
Mar 6, 2024 20.35 20.35 19.84 19.84 19.12 3,807
Mar 5, 2024 20.27 20.27 20.05 20.05 19.33 1,136
Mar 4, 2024 20.11 20.38 19.90 20.38 19.64 3,733
Mar 1, 2024 20.16 20.79 20.05 20.05 19.33 14,481
Feb 29, 2024 20.00 20.59 20.00 20.57 19.83 23,184
Feb 28, 2024 20.01 20.43 19.95 19.95 19.23 3,685
Feb 27, 2024 20.20 20.29 20.12 20.12 19.39 862
Feb 26, 2024 20.27 20.28 19.99 20.12 19.39 8,092
Feb 23, 2024 20.37 20.38 20.03 20.20 19.47 5,365
Feb 22, 2024 20.33 20.45 20.33 20.45 19.71 846
Feb 21, 2024 20.36 20.36 20.20 20.20 19.47 978
Feb 20, 2024 20.30 20.30 20.00 20.20 19.47 4,257
Feb 16, 2024 20.20 20.44 20.20 20.20 19.47 1,350
Feb 15, 2024 20.24 20.46 20.23 20.28 19.55 5,719
Feb 14, 2024 0.37 Dividend
Feb 14, 2024 19.80 20.55 19.80 20.37 19.64 3,282
Feb 13, 2024 20.62 20.92 20.62 20.92 19.81 1,670
Feb 12, 2024 20.90 21.19 20.90 20.90 19.79 3,808
Feb 9, 2024 20.31 20.81 20.31 20.81 19.71 1,036
Feb 8, 2024 20.99 21.21 20.59 20.59 19.50 4,903
Feb 7, 2024 20.64 21.21 20.64 20.84 19.74 5,864
Feb 6, 2024 20.97 21.01 20.78 20.78 19.68 1,001
Feb 5, 2024 20.61 20.77 20.61 20.77 19.67 3,922
Feb 2, 2024 21.04 21.32 20.68 20.95 19.84 13,566
Feb 1, 2024 20.29 21.89 20.29 21.89 20.73 24,089
Jan 31, 2024 20.29 21.49 20.00 20.00 18.94 11,270
Jan 30, 2024 20.13 20.45 20.03 20.32 19.24 3,142
Jan 29, 2024 20.34 20.34 20.34 20.34 19.26 538
Jan 26, 2024 20.31 20.38 20.29 20.38 19.30 3,856
Jan 25, 2024 20.93 20.93 20.43 20.43 19.35 4,587
Jan 24, 2024 20.90 20.90 20.35 20.35 19.27 1,931
Jan 23, 2024 20.20 20.59 20.02 20.37 19.29 12,374
Jan 22, 2024 20.45 20.61 20.45 20.59 19.50 35,621
Jan 19, 2024 20.67 20.78 20.67 20.68 19.58 3,731
Jan 18, 2024 20.41 20.79 20.30 20.30 19.22 1,491
Jan 17, 2024 20.66 20.66 20.57 20.57 19.48 1,290
Jan 16, 2024 20.49 20.92 20.33 20.41 19.33 5,918
Jan 12, 2024 20.73 20.73 20.66 20.66 19.57 434
Jan 11, 2024 20.40 20.60 20.38 20.60 19.51 1,804
Jan 10, 2024 20.50 20.81 20.17 20.17 19.10 3,899
Jan 9, 2024 19.00 21.30 19.00 20.75 19.65 23,416
Jan 8, 2024 20.24 20.60 20.15 20.60 19.51 6,075
Jan 5, 2024 20.30 20.30 20.30 20.30 19.22 -
Jan 4, 2024 20.00 20.30 19.88 20.30 19.22 6,914
Jan 3, 2024 20.55 20.90 20.17 20.51 19.42 6,405
Jan 2, 2024 20.88 21.20 20.35 20.63 19.54 14,424
Dec 29, 2023 20.78 21.27 19.97 20.90 19.79 22,020
Dec 28, 2023 19.96 19.96 19.96 19.96 18.90 348
Dec 27, 2023 19.63 19.99 19.63 19.79 18.74 4,250
Dec 26, 2023 19.06 19.58 19.06 19.58 18.54 800
Dec 22, 2023 19.09 19.78 19.09 19.67 18.63 4,276
Dec 21, 2023 18.64 19.40 18.61 19.40 18.37 2,414
Dec 20, 2023 18.75 19.43 18.75 19.00 17.99 4,514
Dec 19, 2023 19.45 19.45 18.87 18.94 17.94 4,555
Dec 18, 2023 18.50 19.21 18.50 18.98 17.97 6,622
Dec 15, 2023 18.88 19.00 18.68 18.68 17.69 544
Dec 14, 2023 19.79 19.79 18.69 18.71 17.72 1,843
Dec 13, 2023 18.49 18.77 18.49 18.55 17.57 2,432
Dec 12, 2023 18.52 18.52 18.04 18.23 17.26 2,786
Dec 11, 2023 18.51 18.51 18.29 18.39 17.42 4,781
Dec 8, 2023 18.47 18.55 18.25 18.26 17.29 2,567
Dec 7, 2023 18.59 18.99 18.47 18.47 17.49 5,741
Dec 6, 2023 19.60 19.60 18.73 18.73 17.74 2,075
Dec 5, 2023 19.68 19.68 19.35 19.40 18.37 13,032
Dec 4, 2023 19.29 19.80 19.10 19.40 18.37 9,648
Dec 1, 2023 19.17 19.62 18.94 19.43 18.40 12,502
Nov 30, 2023 18.59 19.05 18.58 18.67 17.68 9,068
Nov 29, 2023 18.50 18.80 17.91 18.52 17.54 2,913
Nov 28, 2023 18.80 18.80 18.49 18.49 17.51 2,223
Nov 27, 2023 18.53 18.53 18.37 18.40 17.42 1,410
Nov 24, 2023 18.18 18.83 18.18 18.18 17.22 3,999
Nov 22, 2023 18.78 18.98 18.61 18.61 17.62 2,926
Nov 21, 2023 19.03 19.03 18.31 18.65 17.66 11,407
Nov 20, 2023 19.34 19.34 18.86 19.05 18.04 3,746
Nov 17, 2023 19.38 19.41 19.26 19.26 18.24 1,971
Nov 16, 2023 19.41 19.65 19.13 19.26 18.24 3,586
Nov 15, 2023 0.37 Dividend
Nov 15, 2023 19.90 19.90 19.29 19.72 18.67 10,556
Nov 14, 2023 19.91 20.23 19.24 20.01 18.60 6,056
Nov 13, 2023 19.20 19.62 19.07 19.62 18.24 7,016
Nov 10, 2023 18.93 19.17 18.93 19.09 17.75 1,469
Nov 9, 2023 19.87 19.87 19.07 19.07 17.73 3,710
Nov 8, 2023 18.47 19.47 18.47 19.03 17.69 14,190
Nov 7, 2023 18.32 18.32 18.32 18.32 17.03 -
Nov 6, 2023 18.41 18.49 18.32 18.32 17.03 14,405
Nov 3, 2023 18.44 18.50 18.25 18.45 17.15 19,315
Nov 2, 2023 18.80 18.81 18.34 18.45 17.15 21,104

Related Tickers