NYSE - Delayed Quote USD

Summit Hotel Properties, Inc. (INN-PE)

Compare
20.05
+0.10
+(0.50%)
At close: March 11 at 3:59:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202519.9620.0519.9520.0520.052,205
Mar 10, 202520.0220.0519.9319.9519.956,146
Mar 7, 202519.7620.0619.7619.9319.938,136
Mar 6, 202519.7619.8019.7019.7619.768,083
Mar 5, 202519.7719.9619.7719.9519.951,083
Mar 4, 202520.0320.2819.5419.7719.7764,771
Mar 3, 202520.1420.2019.7620.1620.165,621
Feb 28, 202519.9820.0719.8119.8119.8113,602
Feb 27, 202519.7719.8819.7019.8819.889,192
Feb 26, 202519.7919.7919.6019.7819.7812,459
Feb 25, 202519.7519.7519.5319.6219.6239,352
Feb 24, 202519.7019.7719.5819.6319.6327,629
Feb 21, 202519.7719.8519.5519.6019.6045,829
Feb 20, 202519.7820.0019.7119.7119.717,020
Feb 19, 202520.0020.0019.8419.8419.841,597
Feb 18, 202520.0020.0519.9319.9619.9611,556
Feb 14, 2025 0.39 Dividend
Feb 14, 202520.1120.1319.9020.1320.135,652
Feb 13, 202520.2520.8020.0820.3519.966,484
Feb 12, 202520.1920.5619.8920.3519.9614,042
Feb 11, 202520.3620.3620.2720.3219.935,499
Feb 10, 202520.3220.3620.2920.3619.978,283
Feb 7, 202520.6120.6520.2520.2919.9022,369
Feb 6, 202520.8420.8420.7520.7520.35952
Feb 5, 202520.9420.9520.8020.8020.406,499
Feb 4, 202521.0021.1120.8720.9020.508,007
Feb 3, 202521.0121.1220.8521.1220.712,364
Jan 31, 202521.0021.0020.8220.8320.433,103
Jan 30, 202520.9021.1020.8220.9120.518,479
Jan 29, 202520.9521.0020.8020.8320.439,619
Jan 28, 202520.9021.0120.8121.0120.613,560
Jan 27, 202521.1221.1220.7920.8020.4013,112
Jan 24, 202520.8221.1520.7720.8320.435,708
Jan 23, 202521.0021.1520.7620.7620.3611,444
Jan 22, 202521.0521.1420.9221.1420.734,171
Jan 21, 202520.6421.1320.2020.8620.468,440
Jan 17, 202520.4420.6420.1920.3619.973,018
Jan 16, 202520.4020.6120.2020.3019.9135,336
Jan 15, 202520.3320.5020.2120.4120.0217,741
Jan 14, 202520.2520.3820.1520.2019.8111,141
Jan 13, 202520.8020.8319.9120.2219.8327,768
Jan 10, 202520.8320.9020.8020.8020.4011,979
Jan 8, 202521.0121.1420.8320.9420.5415,420
Jan 7, 202520.8421.1320.8021.0920.6920,542
Jan 6, 202520.8521.2120.7421.0620.6613,929
Jan 3, 202521.0321.0320.6220.8520.453,380
Jan 2, 202520.8920.9820.5520.8120.418,055
Dec 31, 202421.0621.1220.2020.4620.0780,863
Dec 30, 202420.9121.0020.9021.0020.604,664
Dec 27, 202420.8321.2720.8120.9020.5017,169
Dec 26, 202421.1021.1020.8120.9020.5012,527
Dec 24, 202421.1121.2921.1021.2920.8813,475
Dec 23, 202421.1121.1220.9021.1020.6921,477
Dec 20, 202421.1121.1421.0221.1020.6910,511
Dec 19, 202420.1521.1920.1520.9420.5422,210
Dec 18, 202421.0421.2720.6220.8420.4420,041
Dec 17, 202420.8921.2920.8220.9220.52959
Dec 16, 202420.9821.1620.7621.0320.6320,295
Dec 13, 202420.8521.0520.8220.9520.555,180
Dec 12, 202420.9820.9920.8820.9920.593,387
Dec 11, 202420.9021.1120.9021.0520.657,940
Dec 10, 202420.6621.0320.6620.9420.543,924
Dec 9, 202420.9221.0620.8020.9320.535,303
Dec 6, 202421.1021.1020.8820.9920.593,702
Dec 5, 202421.0021.0320.9520.9520.552,260
Dec 4, 202420.8721.0820.8521.0820.6820,764
Dec 3, 202420.7420.8820.7120.8820.4820,483
Dec 2, 202420.8220.8220.6920.7320.334,196
Nov 29, 202420.7620.7820.7020.7720.371,575
Nov 27, 202420.7020.7520.4220.7320.333,335
Nov 26, 202420.6820.6820.3620.5820.181,940
Nov 25, 202420.7420.7520.6820.6820.282,725
Nov 22, 202420.7421.0020.6620.7520.355,669
Nov 21, 202420.9320.9320.6320.8220.423,011
Nov 20, 202420.7120.8120.4620.6320.236,120
Nov 19, 202420.9020.9720.6620.7520.353,388
Nov 18, 202420.7020.9020.6020.8620.4637,128
Nov 15, 2024 0.39 Dividend
Nov 15, 202420.5020.7520.4020.7420.3416,721
Nov 14, 202421.0021.0020.8520.8820.106,194
Nov 13, 202421.1221.2920.9520.9920.2017,236
Nov 12, 202421.1221.5021.0021.1020.3164,376
Nov 11, 202421.0521.2521.0021.1220.3378,094
Nov 8, 202421.5521.5520.9121.1120.3218,930
Nov 7, 202420.9021.3820.9021.1320.3411,182
Nov 6, 202420.9120.9120.7920.8920.1110,067
Nov 5, 202421.0021.0520.9621.0320.2428,379
Nov 4, 202421.2021.2820.9921.0920.304,765
Nov 1, 202421.0821.2020.8520.9320.148,615
Oct 31, 202420.8920.9920.7320.9920.205,297
Oct 30, 202420.9521.1420.8920.9320.148,380
Oct 29, 202420.8921.0020.8920.9420.155,834
Oct 28, 202421.0721.2220.9020.9020.128,376
Oct 25, 202421.1721.1720.9520.9520.168,772
Oct 24, 202421.1221.1220.9921.0020.2128,732
Oct 23, 202421.0521.1020.8320.9820.1950,763
Oct 22, 202421.0521.2321.0021.2320.437,003
Oct 21, 202421.2221.2220.9721.0520.2661,920
Oct 18, 202421.0121.4021.0121.3120.5116,852
Oct 17, 202421.1221.1421.0021.0520.2611,374
Oct 16, 202421.6021.6021.1121.1420.3572,835
Oct 15, 202421.6521.7721.2421.5520.7440,250
Oct 14, 202421.4821.6521.4821.5520.742,893
Oct 11, 202421.1721.4921.0021.4220.6220,075
Oct 10, 202421.2021.2020.9821.1120.323,511
Oct 9, 202421.3421.4420.9821.1120.3223,169
Oct 8, 202421.1521.5620.9721.3420.5417,717
Oct 7, 202420.9521.0720.8621.0420.2519,881
Oct 4, 202421.1621.1620.9721.0220.234,410
Oct 3, 202420.8621.1220.8621.0220.2314,103
Oct 2, 202421.0221.0820.9720.9720.188,454
Oct 1, 202421.0021.2921.0021.1520.3618,474
Sep 30, 202420.9321.2220.8120.9720.1814,468
Sep 27, 202420.9721.1520.9021.0220.238,705
Sep 26, 202421.2021.2220.9520.9520.1615,674
Sep 25, 202421.0721.1320.8120.9820.199,613
Sep 24, 202421.3221.3221.0221.2220.427,661
Sep 23, 202421.4421.4421.1021.1220.3310,325
Sep 20, 202421.2521.3021.1521.2720.4737,329
Sep 19, 202421.0421.2921.0121.1820.3829,638
Sep 18, 202421.0521.2020.8920.8920.117,531
Sep 17, 202421.4121.4321.0921.2120.419,798
Sep 16, 202421.1421.3421.1421.3120.5149,598
Sep 13, 202421.1421.2321.0221.2320.434,056
Sep 12, 202421.0121.2420.9721.0620.2719,373
Sep 11, 202420.7621.0220.7221.0220.2317,881
Sep 10, 202420.6520.8020.6520.8020.0222,483
Sep 9, 202420.6820.7520.5620.7019.9210,631
Sep 6, 202420.6120.6120.5220.6119.848,852
Sep 5, 202420.5920.7320.5420.5719.8022,072
Sep 4, 202420.5020.6620.5020.5819.8120,583
Sep 3, 202420.4920.5920.3620.4919.7233,913
Aug 30, 202420.4020.6320.0720.5019.7381,007
Aug 29, 202420.3520.3520.2720.3319.572,771
Aug 28, 202420.3520.4320.3520.4119.6411,533
Aug 27, 202420.3520.4820.3520.4019.6348,232
Aug 26, 202420.4920.5120.3320.3519.5816,520
Aug 23, 202420.4520.5020.3320.3319.574,159
Aug 22, 202420.4020.4520.2220.3919.6214,723
Aug 21, 202420.4320.5020.4020.4519.689,004
Aug 20, 202420.4520.4820.4120.4219.657,206
Aug 19, 202420.6420.6420.4120.4119.6411,641
Aug 16, 2024 0.39 Dividend
Aug 16, 202420.4920.5920.4620.5519.788,292
Aug 15, 202420.7320.8020.7020.8019.6414,703
Aug 14, 202420.6020.8020.5220.6719.5232,314
Aug 13, 202420.6320.6420.5120.6019.4514,688
Aug 12, 202420.8520.8520.5220.5219.389,780
Aug 9, 202420.6420.6720.5520.5819.449,194
Aug 8, 202420.6720.6720.5220.5819.446,576
Aug 7, 202420.7820.7820.5720.5719.432,960
Aug 6, 202420.1820.5520.1820.4219.284,761
Aug 5, 202420.3520.4619.9620.3619.2310,735
Aug 2, 202420.6520.8420.5420.5419.405,745
Aug 1, 202420.7520.9520.5920.6419.4914,516
Jul 31, 202420.7320.8620.5720.6919.5418,924
Jul 30, 202420.8721.1320.6420.7419.597,677
Jul 29, 202420.8421.0020.8420.8719.7120,902
Jul 26, 202420.8520.8720.7820.7819.627,461
Jul 25, 202420.8720.9120.8420.8419.687,216
Jul 24, 202420.8420.9020.8320.8419.683,588
Jul 23, 202420.9220.9420.8320.9019.746,005
Jul 22, 202421.0421.0520.9220.9219.764,285
Jul 19, 202420.9921.0020.7021.0019.832,129
Jul 18, 202421.1021.1020.9721.0019.83991
Jul 17, 202421.1021.1021.0021.0019.831,403
Jul 16, 202421.1321.1320.6720.9919.828,297
Jul 15, 202421.1621.1621.1321.1319.952,040
Jul 12, 202421.1721.2021.1021.1019.935,733
Jul 11, 202421.5021.5021.1721.2420.068,013
Jul 10, 202421.3921.3921.3021.3520.167,900
Jul 9, 202421.3521.3521.3521.3520.16365
Jul 8, 202421.5821.5821.1321.4020.2111,035
Jul 5, 202421.5621.9021.5621.6420.439,581
Jul 3, 202421.2122.0321.2122.0220.8014,419
Jul 2, 202421.1621.4021.1421.1419.966,785
Jul 1, 202421.2421.2421.0521.1119.944,380
Jun 28, 202421.0621.7021.0621.4320.244,726
Jun 27, 202420.7521.3820.6921.2820.102,362
Jun 26, 202421.1421.1520.8520.9919.8213,215
Jun 25, 202421.2221.3521.2021.2020.023,864
Jun 24, 202421.2121.2121.1121.1119.941,068
Jun 21, 202420.7121.0620.7120.8719.714,761
Jun 20, 202420.8720.9420.6920.7519.604,920
Jun 18, 202420.6621.0620.6621.0119.8411,089
Jun 17, 202420.7620.8220.5820.8019.641,490
Jun 14, 202420.8020.8020.8020.8019.643,062
Jun 13, 202421.0121.0120.8520.9719.801,634
Jun 12, 202421.1321.3020.8020.8619.7016,968
Jun 11, 202420.8521.0820.8020.8619.7012,849
Jun 10, 202420.9421.0620.8420.9619.7912,587
Jun 7, 202420.9520.9520.9520.9519.78625
Jun 6, 202421.0221.4321.0221.1719.998,807
Jun 5, 202421.3821.4321.0121.0119.843,676
Jun 4, 202421.0121.0121.0121.0119.84-
Jun 3, 202420.7821.2720.0221.0119.844,166
May 31, 202421.7021.7021.0821.0819.914,023
May 30, 202421.2421.6921.2421.4820.295,167
May 29, 202420.4921.2220.4821.2220.043,850
May 28, 202421.1721.1720.9120.9119.751,700
May 24, 202420.7021.0820.6221.0619.8911,827
May 23, 202420.5621.1420.4021.0519.8852,461
May 22, 202420.5621.0020.5620.9419.7815,345
May 21, 202420.8521.0020.8321.0019.8318,018
May 20, 202420.8520.8620.8220.8219.661,282
May 17, 202420.3820.9020.3520.8019.6412,463
May 16, 2024 0.39 Dividend
May 16, 202420.6020.8020.4020.8019.6425,412
May 15, 202421.0221.0220.9220.9919.458,473
May 14, 202420.8220.9720.8220.8519.323,211
May 13, 202420.8920.9020.8820.8919.3632,311
May 10, 202420.8020.8420.7720.8019.281,055
May 9, 202421.0021.0020.6020.8419.314,512
May 8, 202421.0221.0720.5820.9919.4511,508
May 7, 202421.0821.0821.0821.0819.54-
May 6, 202421.0121.0821.0121.0819.541,492
May 3, 202420.9021.0320.9020.9519.422,872
May 2, 202421.0721.1020.7920.7919.273,378
May 1, 202420.9221.0520.9021.0519.511,495
Apr 30, 202421.6121.6120.8920.8919.365,897
Apr 29, 202421.0821.3421.0221.1919.642,490
Apr 26, 202421.0621.1321.0521.0819.542,234
Apr 25, 202420.9820.9820.9820.9819.44-
Apr 24, 202421.0321.2420.9820.9819.441,134
Apr 23, 202420.8321.3220.7821.2419.694,519
Apr 22, 202421.1721.2020.8020.8119.292,639
Apr 19, 202421.3221.3721.3221.3719.811,474
Apr 18, 202420.8921.1020.8921.1019.5641,908
Apr 17, 202420.9221.0920.9221.0919.556,611
Apr 16, 202421.3021.6620.8320.8319.311,419
Apr 15, 202421.0521.7020.9121.0119.4813,989
Apr 12, 202420.9420.9420.8720.9419.411,526
Apr 11, 202420.7121.2020.5520.9319.4022,640
Apr 10, 202420.8720.8920.6120.8919.3615,190
Apr 9, 202420.7221.3720.7220.9919.454,045
Apr 8, 202420.7321.1020.7320.8719.3414,310
Apr 5, 202420.8320.9520.8320.9219.39855
Apr 4, 202421.0421.2120.6920.8019.2819,049
Apr 3, 202420.7421.3020.7420.8919.3622,568
Apr 2, 202420.7020.8520.5020.8119.2913,889
Apr 1, 202420.7220.9320.5620.7819.2629,662
Mar 28, 202421.6422.0020.3520.5719.0645,400
Mar 27, 202421.2521.5121.2521.5119.943,326
Mar 26, 202421.4021.4021.2221.2719.711,760
Mar 25, 202421.6221.6221.2821.3919.822,055
Mar 22, 202421.5821.6921.5821.6220.041,580
Mar 21, 202421.4121.8921.4121.4719.906,323
Mar 20, 202421.2021.4021.1921.2719.7111,487
Mar 19, 202420.8421.3120.8421.1419.596,872
Mar 18, 202421.0021.0521.0021.0019.4617,264
Mar 15, 202420.9520.9720.8120.9719.449,202
Mar 14, 202420.9521.2520.9520.9819.4419,271
Mar 13, 202420.9521.0020.6520.9519.4236,557
Mar 12, 202421.0421.0420.9020.9219.397,938

Related Tickers

SHO-PI Sunstone Hotel Investors, Inc.
19.69
-0.91%
 
SHO-PH Sunstone Hotel Investors, Inc.
20.90
-0.73%
 
PEB-PH Pebblebrook Hotel Trust
17.10
-0.12%
 
SHO Sunstone Hotel Investors, Inc.
9.93
-2.17%
 
RLJ RLJ Lodging Trust
8.93
-3.35%
 
HST Host Hotels & Resorts, Inc.
15.34
-3.52%
 
PK Park Hotels & Resorts Inc.
11.72
-2.98%