NYSE - Nasdaq Real Time Price USD

Summit Hotel Properties, Inc. (INN)

6.12 +0.05 (+0.91%)
As of 12:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.12 6.18 6.08 6.13 6.13 61,634
Apr 25, 2024 6.21 6.25 6.06 6.07 6.07 909,500
Apr 24, 2024 6.32 6.36 6.25 6.27 6.27 510,400
Apr 23, 2024 6.26 6.39 6.26 6.37 6.37 614,300
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 9, 2024 6.60 6.63 6.51 6.62 6.62 505,500
Apr 8, 2024 6.50 6.57 6.45 6.57 6.57 709,800
Apr 5, 2024 6.27 6.45 6.26 6.45 6.45 786,900
Apr 4, 2024 6.44 6.46 6.25 6.26 6.26 951,500
Apr 3, 2024 6.31 6.38 6.27 6.38 6.38 458,300
Apr 2, 2024 6.40 6.41 6.30 6.36 6.36 939,100
Apr 1, 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 8, 2024 6.39 6.57 6.37 6.56 6.56 781,100
Mar 7, 2024 6.45 6.47 6.31 6.31 6.31 635,000
Mar 6, 2024 6.40 6.50 6.35 6.40 6.40 587,100
Mar 5, 2024 6.38 6.47 6.34 6.34 6.34 661,500
Mar 4, 2024 6.48 6.56 6.42 6.43 6.43 654,700
Mar 1, 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 0.06 Dividend
Feb 14, 2024 6.31 6.45 6.26 6.38 6.38 776,200
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 9, 2024 6.62 6.67 6.49 6.64 6.58 731,800
Feb 8, 2024 6.42 6.59 6.42 6.59 6.53 529,600
Feb 7, 2024 6.53 6.53 6.42 6.46 6.40 671,500
Feb 6, 2024 6.45 6.55 6.45 6.51 6.45 466,300
Feb 5, 2024 6.50 6.57 6.47 6.50 6.44 523,300
Feb 2, 2024 6.51 6.67 6.46 6.61 6.55 658,500
Feb 1, 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 9, 2024 6.68 6.69 6.61 6.62 6.56 532,400
Jan 8, 2024 6.75 6.82 6.70 6.79 6.73 555,100
Jan 5, 2024 6.58 6.77 6.56 6.76 6.70 714,900
Jan 4, 2024 6.71 6.76 6.65 6.65 6.59 491,900
Jan 3, 2024 6.72 6.85 6.70 6.71 6.65 674,200
Jan 2, 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 8, 2023 6.33 6.39 6.29 6.39 6.33 379,500
Dec 7, 2023 6.29 6.38 6.24 6.37 6.31 917,700
Dec 6, 2023 6.35 6.44 6.28 6.28 6.22 953,400
Dec 5, 2023 6.51 6.51 6.29 6.29 6.23 839,300
Dec 4, 2023 6.42 6.55 6.42 6.52 6.46 1,245,300
Dec 1, 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
Nov 29, 2023 6.40 6.45 6.24 6.25 6.19 670,100
Nov 28, 2023 6.26 6.35 6.19 6.35 6.29 1,264,300
Nov 27, 2023 6.22 6.29 6.17 6.26 6.20 572,400
Nov 24, 2023 6.24 6.28 6.20 6.28 6.22 406,700
Nov 22, 2023 6.30 6.30 6.19 6.23 6.17 639,800
Nov 21, 2023 6.24 6.29 6.17 6.20 6.14 780,900
Nov 20, 2023 6.34 6.36 6.27 6.31 6.25 551,200
Nov 17, 2023 6.30 6.32 6.22 6.30 6.24 1,640,800
Nov 16, 2023 6.30 6.34 6.22 6.22 6.16 800,500
Nov 15, 2023 0.06 Dividend
Nov 15, 2023 6.31 6.38 6.21 6.30 6.24 784,900
Nov 14, 2023 6.14 6.34 6.14 6.34 6.22 1,067,400
Nov 13, 2023 5.88 6.00 5.87 5.91 5.80 774,000
Nov 10, 2023 5.94 5.98 5.88 5.96 5.85 830,400
Nov 9, 2023 6.00 6.03 5.90 5.91 5.80 1,928,800
Nov 8, 2023 6.12 6.16 5.92 5.93 5.82 1,397,100
Nov 7, 2023 6.19 6.26 6.13 6.15 6.03 470,400
Nov 6, 2023 6.36 6.39 6.20 6.22 6.10 781,900
Nov 3, 2023 6.28 6.43 6.16 6.38 6.26 2,290,700
Nov 2, 2023 5.81 6.15 5.78 6.14 6.02 1,402,600
Nov 1, 2023 5.68 5.68 5.47 5.53 5.43 1,170,200
Oct 31, 2023 5.60 5.65 5.50 5.64 5.53 718,900
Oct 30, 2023 5.45 5.58 5.42 5.56 5.45 682,200
Oct 27, 2023 5.67 5.67 5.31 5.37 5.27 1,837,000
Oct 26, 2023 5.60 5.71 5.56 5.66 5.55 968,500
Oct 25, 2023 5.75 5.79 5.54 5.56 5.45 2,038,100
Oct 24, 2023 5.72 5.80 5.67 5.78 5.67 781,100
Oct 23, 2023 5.59 5.78 5.55 5.69 5.58 878,400
Oct 20, 2023 5.77 5.77 5.66 5.66 5.55 1,178,300
Oct 19, 2023 5.84 5.91 5.73 5.74 5.63 1,406,200
Oct 18, 2023 5.89 5.94 5.83 5.87 5.76 1,012,600
Oct 17, 2023 5.85 6.05 5.85 5.95 5.84 1,495,100
Oct 16, 2023 5.83 5.91 5.78 5.88 5.77 975,100
Oct 13, 2023 5.92 5.93 5.72 5.76 5.65 1,817,900
Oct 12, 2023 5.82 5.91 5.73 5.90 5.79 1,816,600
Oct 11, 2023 5.86 5.93 5.78 5.81 5.70 3,084,400
Oct 10, 2023 5.92 5.93 5.80 5.83 5.72 3,265,700
Oct 9, 2023 5.78 5.90 5.66 5.82 5.71 1,650,300
Oct 6, 2023 5.88 5.94 5.79 5.84 5.73 1,420,500
Oct 5, 2023 6.04 6.13 5.80 5.90 5.79 5,988,000
Oct 4, 2023 5.74 6.03 5.74 6.03 5.92 1,011,700
Oct 3, 2023 5.82 5.87 5.71 5.76 5.65 2,621,500
Oct 2, 2023 5.75 5.89 5.75 5.86 5.75 1,533,600
Sep 29, 2023 5.92 5.92 5.74 5.80 5.69 1,295,500
Sep 28, 2023 5.67 5.90 5.67 5.85 5.74 1,863,900
Sep 27, 2023 5.54 5.71 5.54 5.65 5.54 1,672,600
Sep 26, 2023 5.59 5.64 5.48 5.49 5.39 1,081,200
Sep 25, 2023 5.42 5.65 5.40 5.64 5.53 570,100
Sep 22, 2023 5.54 5.59 5.48 5.48 5.38 743,300
Sep 21, 2023 5.59 5.62 5.54 5.54 5.44 364,400
Sep 20, 2023 5.73 5.78 5.62 5.62 5.51 910,700
Sep 19, 2023 5.68 5.73 5.60 5.69 5.58 506,800
Sep 18, 2023 5.77 5.77 5.65 5.66 5.55 480,400
Sep 15, 2023 5.61 5.84 5.61 5.76 5.65 3,932,400
Sep 14, 2023 5.70 5.74 5.58 5.65 5.54 815,800
Sep 13, 2023 5.80 5.84 5.63 5.63 5.52 621,200
Sep 12, 2023 5.89 5.92 5.77 5.80 5.69 982,600
Sep 11, 2023 5.90 5.94 5.88 5.90 5.79 481,100
Sep 8, 2023 5.78 5.90 5.78 5.89 5.78 486,800
Sep 7, 2023 5.72 5.83 5.71 5.81 5.70 965,300
Sep 6, 2023 5.90 5.96 5.85 5.88 5.77 551,000
Sep 5, 2023 5.75 5.90 5.74 5.90 5.79 538,800
Sep 1, 2023 5.87 5.91 5.80 5.81 5.70 435,800
Aug 31, 2023 5.87 5.87 5.75 5.81 5.70 530,300
Aug 30, 2023 5.83 5.89 5.78 5.81 5.70 512,300
Aug 29, 2023 5.78 5.88 5.71 5.88 5.77 566,300
Aug 28, 2023 5.51 5.78 5.51 5.77 5.66 821,300
Aug 25, 2023 5.53 5.57 5.42 5.44 5.34 476,100
Aug 24, 2023 5.64 5.69 5.50 5.51 5.41 624,100
Aug 23, 2023 5.65 5.67 5.58 5.66 5.55 597,400
Aug 22, 2023 5.55 5.63 5.49 5.61 5.50 488,500
Aug 21, 2023 5.62 5.63 5.49 5.53 5.43 648,000
Aug 18, 2023 5.45 5.63 5.44 5.62 5.51 463,600
Aug 17, 2023 5.62 5.69 5.52 5.52 5.42 507,800
Aug 16, 2023 0.06 Dividend
Aug 16, 2023 5.62 5.70 5.60 5.62 5.51 514,700
Aug 15, 2023 5.66 5.73 5.64 5.71 5.54 420,900
Aug 14, 2023 5.80 5.85 5.70 5.76 5.59 472,900
Aug 11, 2023 5.86 5.94 5.79 5.85 5.68 555,300
Aug 10, 2023 6.01 6.04 5.86 5.89 5.72 1,071,500
Aug 9, 2023 5.91 6.00 5.84 5.97 5.80 706,200
Aug 8, 2023 5.77 5.91 5.66 5.91 5.74 596,600
Aug 7, 2023 5.79 5.89 5.68 5.87 5.70 693,800
Aug 4, 2023 5.84 5.89 5.72 5.80 5.63 704,800
Aug 3, 2023 6.08 6.11 5.46 5.79 5.62 1,970,200
Aug 2, 2023 6.24 6.26 6.05 6.07 5.89 991,700
Aug 1, 2023 6.41 6.42 6.20 6.35 6.16 561,400
Jul 31, 2023 6.35 6.46 6.32 6.44 6.25 847,100
Jul 28, 2023 6.12 6.42 6.10 6.34 6.15 1,016,800
Jul 27, 2023 6.20 6.27 6.07 6.07 5.89 683,300
Jul 26, 2023 6.13 6.27 6.12 6.14 5.96 542,600
Jul 25, 2023 6.27 6.29 6.15 6.15 5.97 574,300
Jul 24, 2023 6.40 6.42 6.24 6.25 6.07 526,500
Jul 21, 2023 6.41 6.44 6.35 6.40 6.21 686,000
Jul 20, 2023 6.55 6.55 6.33 6.37 6.18 1,030,900
Jul 19, 2023 6.46 6.58 6.42 6.53 6.34 991,600
Jul 18, 2023 6.33 6.46 6.33 6.39 6.20 918,800
Jul 17, 2023 6.41 6.46 6.33 6.36 6.17 479,700
Jul 14, 2023 6.55 6.55 6.39 6.42 6.23 773,200
Jul 13, 2023 6.59 6.61 6.52 6.57 6.38 790,000
Jul 12, 2023 6.87 6.87 6.58 6.58 6.39 880,300
Jul 11, 2023 6.79 6.80 6.69 6.71 6.51 616,900
Jul 10, 2023 6.58 6.75 6.57 6.74 6.54 942,300
Jul 7, 2023 6.50 6.70 6.50 6.61 6.42 1,151,300
Jul 6, 2023 6.47 6.53 6.39 6.49 6.30 825,700
Jul 5, 2023 6.67 6.67 6.50 6.57 6.38 681,300
Jul 3, 2023 6.47 6.73 6.45 6.72 6.52 568,600
Jun 30, 2023 6.56 6.56 6.42 6.51 6.32 1,211,700
Jun 29, 2023 6.25 6.51 6.24 6.51 6.32 750,400
Jun 28, 2023 6.30 6.30 6.21 6.28 6.10 1,288,200
Jun 27, 2023 6.11 6.33 6.01 6.30 6.12 1,583,900
Jun 26, 2023 6.05 6.17 6.05 6.08 5.90 932,700
Jun 23, 2023 6.05 6.16 6.03 6.08 5.90 1,438,600
Jun 22, 2023 6.24 6.24 6.11 6.18 6.00 704,100
Jun 21, 2023 6.17 6.29 6.07 6.23 6.05 862,200
Jun 20, 2023 6.47 6.47 6.19 6.20 6.02 1,047,300
Jun 16, 2023 6.56 6.56 6.43 6.49 6.30 1,587,500
Jun 15, 2023 6.55 6.55 6.35 6.49 6.30 715,000
Jun 14, 2023 6.66 6.72 6.53 6.58 6.39 768,800
Jun 13, 2023 6.80 6.84 6.66 6.67 6.48 533,200
Jun 12, 2023 6.87 6.90 6.77 6.78 6.58 609,900
Jun 9, 2023 7.09 7.11 6.86 6.86 6.66 1,131,100
Jun 8, 2023 7.06 7.14 6.94 7.13 6.92 573,300
Jun 7, 2023 7.14 7.26 7.04 7.12 6.91 1,162,800
Jun 6, 2023 6.87 7.10 6.82 7.06 6.85 890,400
Jun 5, 2023 6.86 7.01 6.83 6.84 6.64 794,300
Jun 2, 2023 6.77 7.04 6.74 6.96 6.76 1,299,900
Jun 1, 2023 6.56 6.68 6.51 6.63 6.44 928,800
May 31, 2023 6.54 6.58 6.44 6.55 6.36 1,569,800
May 30, 2023 6.47 6.60 6.43 6.57 6.38 610,200
May 26, 2023 6.40 6.48 6.38 6.45 6.26 331,000
May 25, 2023 6.44 6.49 6.34 6.41 6.22 394,400
May 24, 2023 6.61 6.66 6.48 6.49 6.30 428,100
May 23, 2023 6.65 6.77 6.65 6.67 6.48 448,000
May 22, 2023 6.84 6.84 6.65 6.70 6.50 494,800
May 19, 2023 7.02 7.02 6.75 6.78 6.58 670,400
May 18, 2023 6.83 6.95 6.75 6.95 6.75 959,300
May 17, 2023 6.76 6.84 6.66 6.84 6.64 583,000
May 16, 2023 0.06 Dividend
May 16, 2023 6.71 6.82 6.65 6.69 6.49 549,400
May 15, 2023 6.86 6.87 6.77 6.83 6.57 428,600
May 12, 2023 6.77 6.83 6.72 6.82 6.56 1,204,400
May 11, 2023 6.84 6.86 6.65 6.72 6.47 959,800
May 10, 2023 6.99 7.12 6.81 6.93 6.67 699,500
May 9, 2023 6.66 6.93 6.64 6.87 6.61 846,900
May 8, 2023 6.75 6.77 6.67 6.75 6.50 428,700
May 5, 2023 6.78 6.96 6.66 6.76 6.50 731,400
May 4, 2023 6.62 6.71 6.44 6.61 6.36 1,096,100
May 3, 2023 6.47 6.74 6.47 6.56 6.31 526,100
May 2, 2023 6.57 6.58 6.33 6.48 6.24 815,000
May 1, 2023 6.48 6.67 6.48 6.61 6.36 798,400
Apr 28, 2023 6.26 6.50 6.24 6.44 6.20 912,000
Apr 27, 2023 6.20 6.25 6.07 6.21 5.98 831,400
Apr 26, 2023 6.21 6.34 6.14 6.16 5.93 1,026,000

Related Tickers

CLDT Chatham Lodging Trust
9.14
0.00%
 
RLJ RLJ Lodging Trust
11.18
+0.72%
 
PEB-PH Pebblebrook Hotel Trust
17.67
-1.45%
 
SHO Sunstone Hotel Investors, Inc.
10.33
+0.34%
 
DRH DiamondRock Hospitality Company
9.13
+0.55%
 
XHR Xenia Hotels & Resorts, Inc.
14.19
+0.36%
 
PEB Pebblebrook Hotel Trust
14.95
-0.37%
 
BHR-PB Braemar Hotels & Resorts Inc.
13.85
+2.59%
 
BHR-PD Braemar Hotels & Resorts Inc.
18.75
-2.59%
 
SVC Service Properties Trust
6.28
+0.88%