INN - Summit Hotel Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201912.0712.2011.8911.9511.951,011,800
Sep 12, 201912.1212.1211.9012.0412.04788,300
Sep 11, 201911.7012.1511.6512.1312.131,291,800
Sep 10, 201911.5911.6711.5211.6511.65854,100
Sep 09, 201911.3611.5911.3311.5811.581,436,600
Sep 06, 201911.3011.5011.2511.3411.34839,300
Sep 05, 201911.1211.4411.1211.3011.30716,800
Sep 04, 201911.0611.2011.0411.0911.09494,400
Sep 03, 201911.1111.1510.9511.0011.00490,400
Aug 30, 201911.0311.2311.0111.1611.16605,400
Aug 29, 201911.1011.2011.0111.0211.02440,200
Aug 28, 201910.7211.0710.6811.0311.03776,400
Aug 27, 201910.8810.9310.6710.6810.68716,600
Aug 26, 201910.9310.9710.7010.8110.81619,900
Aug 23, 201911.1811.2410.8310.8610.86646,100
Aug 22, 201911.1711.2311.0811.2111.21314,900
Aug 21, 201911.2211.2711.1211.1411.14479,300
Aug 20, 201911.2511.2911.1111.1511.15897,300
Aug 19, 201911.3311.3511.2411.2711.27489,500
Aug 16, 201911.0511.2311.0111.2011.20759,600
Aug 15, 201911.1611.2110.9711.0211.02481,200
Aug 15, 20190.18 Dividend
Aug 14, 201911.4011.4011.2611.3311.15514,500
Aug 13, 201911.4611.5211.3911.4911.31744,600
Aug 12, 201911.4411.5111.3511.4911.31443,000
Aug 09, 201911.4911.5411.3911.4411.26671,800
Aug 08, 201911.2211.6411.1411.5011.32925,100
Aug 07, 201911.2411.2811.0211.1811.001,473,600
Aug 06, 201911.2211.4311.1711.3211.14718,700
Aug 05, 201911.3511.3611.0311.1710.99723,100
Aug 02, 201911.4011.5011.3311.4511.27519,300
Aug 01, 201911.5211.8011.3611.4211.241,298,800
Jul 31, 201911.5611.6211.1011.1110.931,279,900
Jul 30, 201911.4311.6711.4311.5711.39504,200
Jul 29, 201911.4311.6211.3911.4911.31462,300
Jul 26, 201911.4611.5611.2911.3811.20868,000
Jul 25, 201911.5211.5511.4011.4611.28509,600
Jul 24, 201911.4011.5311.4011.5211.34572,700
Jul 23, 201911.3411.4411.2911.4311.25371,200
Jul 22, 201911.2411.3411.1811.2611.08398,200
Jul 19, 201911.3511.4411.2211.2311.05690,100
Jul 18, 201911.5011.5011.2611.3711.19577,600
Jul 17, 201911.5811.6111.4711.5011.32802,600
Jul 16, 201911.4311.6011.3811.5411.36361,200
Jul 15, 201911.5311.5711.3711.4611.28462,800
Jul 12, 201911.4411.6111.3811.4911.31495,500
Jul 11, 201911.6011.6211.3611.4211.24814,300
Jul 10, 201911.5511.6411.4911.5811.40771,400
Jul 09, 201911.5411.6011.4111.5111.331,466,200
Jul 08, 201911.6211.6811.4811.5311.35383,900
Jul 05, 201911.5511.7011.4711.6311.45245,800
Jul 03, 201911.5311.6811.5011.6511.46214,700
Jul 02, 201911.4211.5411.3411.5011.32435,900
Jul 01, 201911.5611.6111.2811.3911.21380,600
Jun 28, 201911.4811.6511.4611.4711.291,086,700
Jun 27, 201911.1611.4511.1611.4511.271,137,300
Jun 26, 201911.1711.3011.0811.1510.97580,600
Jun 25, 201911.3411.4411.1611.1710.99697,600
Jun 24, 201911.4711.5011.2611.3111.13458,700
Jun 21, 201911.5911.5911.4311.4311.25794,400
Jun 20, 201911.7611.8711.6111.6611.47627,000
Jun 19, 201911.8311.8411.5211.6511.46667,700
Jun 18, 201911.8712.0111.7311.8111.62777,800
Jun 17, 201911.6811.9111.6811.8011.61763,500
Jun 14, 201911.7211.7411.5811.6511.46516,600
Jun 13, 201911.7211.7611.5511.7111.52362,700
Jun 12, 201911.7311.8411.6411.6711.48424,100
Jun 11, 201911.7911.8911.6611.7411.55432,100
Jun 10, 201911.6411.7811.6111.7311.54306,400
Jun 07, 201911.5011.6611.4511.6011.42379,500
Jun 06, 201911.5811.6311.3411.4511.27367,000
Jun 05, 201911.5611.6711.4711.5911.41428,100
Jun 04, 201911.5411.6511.4111.5411.36438,700
Jun 03, 201911.4511.5011.2511.4811.30626,500
May 31, 201911.5211.5211.3311.4311.25540,200
May 30, 201911.7711.9011.5511.6211.44379,400
May 29, 201911.7811.8011.6311.7411.55495,700
May 28, 201912.0312.0411.8411.8411.65460,700
May 24, 201912.0212.0911.9312.0011.81358,100
May 23, 201911.9012.0211.7811.9711.78479,700
May 22, 201912.0712.0711.9412.0011.81218,700
May 21, 201911.9812.1511.9812.1011.91400,900
May 20, 201912.0612.1411.8511.9411.75302,900
May 17, 201912.1512.2512.0612.1111.92725,700
May 16, 201912.3612.3912.2212.2512.06390,200
May 16, 20190.18 Dividend
May 15, 201912.2212.5312.2112.5012.12463,900
May 14, 201912.2512.3512.2112.2711.90503,700
May 13, 201912.2912.3412.1612.2211.85407,700
May 10, 201912.3712.4512.2512.4412.07424,900
May 09, 201912.3212.4412.2512.4112.04491,600
May 08, 201912.4512.4712.2412.2911.92452,100
May 07, 201912.5112.5912.3612.4512.08723,500
May 06, 201912.3512.6312.3512.5612.18680,500
May 03, 201912.3312.4211.9712.4212.05655,800
May 02, 201912.1512.4311.9312.2911.921,147,200
May 01, 201911.6011.7011.4811.6411.291,140,300
Apr 30, 201911.6511.6911.5511.6111.26790,700
Apr 29, 201911.7211.8411.5511.5911.24443,900
Apr 26, 201911.5611.7011.5411.6811.33448,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...