INN - Summit Hotel Properties, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201911.5311.5711.3711.4111.41285,544
Jul 12, 201911.4411.6111.3811.4911.49495,500
Jul 11, 201911.6011.6211.3611.4211.42814,300
Jul 10, 201911.5511.6411.4911.5811.58771,400
Jul 09, 201911.5411.6011.4111.5111.511,466,200
Jul 08, 201911.6211.6811.4811.5311.53383,900
Jul 05, 201911.5511.7011.4711.6311.63245,800
Jul 03, 201911.5311.6811.5011.6511.65214,700
Jul 02, 201911.4211.5411.3411.5011.50435,900
Jul 01, 201911.5611.6111.2811.3911.39380,600
Jun 28, 201911.4811.6511.4611.4711.471,086,700
Jun 27, 201911.1611.4511.1611.4511.451,137,300
Jun 26, 201911.1711.3011.0811.1511.15580,600
Jun 25, 201911.3411.4411.1611.1711.17697,600
Jun 24, 201911.4711.5011.2611.3111.31458,700
Jun 21, 201911.5911.5911.4311.4311.43794,400
Jun 20, 201911.7611.8711.6111.6611.66627,000
Jun 19, 201911.8311.8411.5211.6511.65667,700
Jun 18, 201911.8712.0111.7311.8111.81777,800
Jun 17, 201911.6811.9111.6811.8011.80763,500
Jun 14, 201911.7211.7411.5811.6511.65516,600
Jun 13, 201911.7211.7611.5511.7111.71362,700
Jun 12, 201911.7311.8411.6411.6711.67424,100
Jun 11, 201911.7911.8911.6611.7411.74432,100
Jun 10, 201911.6411.7811.6111.7311.73306,400
Jun 07, 201911.5011.6611.4511.6011.60379,500
Jun 06, 201911.5811.6311.3411.4511.45367,000
Jun 05, 201911.5611.6711.4711.5911.59428,100
Jun 04, 201911.5411.6511.4111.5411.54438,700
Jun 03, 201911.4511.5011.2511.4811.48626,500
May 31, 201911.5211.5211.3311.4311.43540,200
May 30, 201911.7711.9011.5511.6211.62379,400
May 29, 201911.7811.8011.6311.7411.74495,700
May 28, 201912.0312.0411.8411.8411.84460,700
May 24, 201912.0212.0911.9312.0012.00358,100
May 23, 201911.9012.0211.7811.9711.97479,700
May 22, 201912.0712.0711.9412.0012.00218,700
May 21, 201911.9812.1511.9812.1012.10400,900
May 20, 201912.0612.1411.8511.9411.94302,900
May 17, 201912.1512.2512.0612.1112.11725,700
May 16, 201912.3612.3912.2212.2512.25390,200
May 16, 20190.18 Dividend
May 15, 201912.2212.5312.2112.5012.32463,900
May 14, 201912.2512.3512.2112.2712.09503,700
May 13, 201912.2912.3412.1612.2212.04407,700
May 10, 201912.3712.4512.2512.4412.26424,900
May 09, 201912.3212.4412.2512.4112.23491,600
May 08, 201912.4512.4712.2412.2912.11452,100
May 07, 201912.5112.5912.3612.4512.27723,500
May 06, 201912.3512.6312.3512.5612.38680,500
May 03, 201912.3312.4211.9712.4212.24655,800
May 02, 201912.1512.4311.9312.2912.111,147,200
May 01, 201911.6011.7011.4811.6411.471,140,300
Apr 30, 201911.6511.6911.5511.6111.44790,700
Apr 29, 201911.7211.8411.5511.5911.42443,900
Apr 26, 201911.5611.7011.5411.6811.51448,200
Apr 25, 201911.5211.6111.4011.5011.33383,400
Apr 24, 201911.4911.6311.4911.5811.41252,900
Apr 23, 201911.4211.6511.3611.5511.38771,400
Apr 22, 201911.6211.6311.2311.3711.21803,900
Apr 18, 201911.6111.7411.5711.7011.53569,300
Apr 17, 201911.7011.7011.5311.6311.46379,600
Apr 16, 201911.7411.7511.6211.6511.48296,400
Apr 15, 201911.7711.8311.6411.7011.53298,800
Apr 12, 201911.7511.7711.6611.7411.57244,400
Apr 11, 201911.8111.8711.6011.6811.51271,700
Apr 10, 201911.6011.8311.6011.8111.64516,200
Apr 09, 201911.7911.8711.5611.5711.40418,900
Apr 08, 201911.9311.9911.7411.7911.62463,600
Apr 05, 201911.8111.9911.7611.9711.80462,600
Apr 04, 201911.6711.8011.6611.7911.62473,900
Apr 03, 201911.6811.7111.5611.6511.48471,000
Apr 02, 201911.5811.6611.4711.6311.46538,800
Apr 01, 201911.4711.6011.3511.5911.42482,500
Mar 29, 201911.6011.6411.3611.4111.25617,200
Mar 28, 201911.4711.6111.3611.5611.39712,600
Mar 27, 201911.0911.4911.0911.4311.271,078,900
Mar 26, 201911.0011.1510.8911.1410.98814,400
Mar 25, 201910.9511.1410.8210.9910.83498,100
Mar 22, 201911.2911.3310.9810.9910.83464,600
Mar 21, 201911.0611.3911.0511.3511.191,311,400
Mar 20, 201911.2211.3211.0811.1110.95409,000
Mar 19, 201911.4511.4611.1511.2211.06341,400
Mar 18, 201911.2211.4711.2211.3911.23727,300
Mar 15, 201911.4111.4411.1811.2111.05844,600
Mar 14, 201911.4011.4511.3111.3811.22689,000
Mar 13, 201911.3011.4811.2911.3811.22556,700
Mar 12, 201911.5411.5611.2111.2611.10766,600
Mar 11, 201911.3311.5611.2411.5311.36595,400
Mar 08, 201911.2811.3511.2211.2911.13424,200
Mar 07, 201911.5011.5011.2611.3211.16564,900
Mar 06, 201911.5711.6811.4611.4611.29333,800
Mar 05, 201911.4911.6511.4811.5511.38309,100
Mar 04, 201911.3511.5411.3511.4911.32472,500
Mar 01, 201911.4511.5111.2511.3611.20747,000
Feb 28, 201911.7711.7711.3711.3911.231,040,000
Feb 27, 201912.1312.3311.6911.7611.59974,600
Feb 26, 201911.6711.7611.4911.5111.34413,900
Feb 25, 201911.9811.9811.6711.6711.50597,100
Feb 22, 201911.7011.9411.7011.9311.76658,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...