Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Summit Hotel Properties Inc (SDP.SG)

Compare
3.7400
-0.4200
(-10.10%)
At close: April 4 at 9:57:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.06004.06003.60003.74003.7400-
Apr 3, 20254.72004.72004.16004.16004.1600-
Apr 2, 20254.96005.00004.96005.00005.0000-
Apr 1, 20254.92005.00004.92004.98004.9800-
Mar 31, 20254.90004.98004.90004.98004.9800-
Mar 28, 20254.98004.98004.98004.98004.9800-
Mar 27, 20255.10005.10005.10005.10005.1000-
Mar 26, 20255.15005.15005.15005.15005.1500-
Mar 25, 20255.15005.15005.15005.15005.1500-
Mar 24, 20255.10005.10005.10005.10005.1000-
Mar 21, 20255.15005.15005.15005.15005.1500-
Mar 20, 20255.20005.20005.20005.20005.2000-
Mar 19, 20255.05005.05005.05005.05005.0500-
Mar 18, 20255.20005.20005.15005.15005.1500-
Mar 17, 20255.10005.10005.10005.10005.1000-
Mar 14, 20255.05005.15005.05005.15005.1500-
Mar 13, 20255.20005.20005.05005.10005.1000-
Mar 12, 20255.40005.40005.30005.30005.3000-
Mar 11, 20255.70005.70005.60005.60005.6000-
Mar 10, 20256.00006.05005.75005.75005.7500-
Mar 7, 20255.85005.85005.85005.85005.8500-
Mar 6, 20255.95005.95005.90005.90005.9000-
Mar 5, 20255.95006.00005.95006.00006.0000-
Mar 4, 20256.10006.10005.95005.95005.9500-
Mar 3, 20256.15006.15006.10006.15006.1500-
Feb 28, 20256.00006.00006.00006.00006.0000-
Feb 27, 20255.95006.05005.95006.05006.0500-
Feb 26, 20255.90005.95005.90005.95005.9500-
Feb 25, 20256.00006.00005.90005.90005.9000-
Feb 24, 20255.95006.00005.95006.00006.0000-
Feb 21, 20256.10006.15006.00006.00006.0000-
Feb 20, 20256.20006.20006.15006.20006.2000-
Feb 19, 20256.30006.30006.20006.30006.3000-
Feb 18, 20256.15006.30006.15006.30006.3000-
Feb 17, 20256.15006.20006.15006.20006.2000-
Feb 14, 2025 0.0730 Dividend
Feb 14, 20256.20006.20006.15006.15006.1500-
Feb 13, 20256.15006.25006.15006.25006.1700-
Feb 12, 20256.30006.30006.20006.20006.1206-
Feb 11, 20256.35006.40006.35006.40006.3181-
Feb 10, 20256.40006.45006.40006.40006.3181-
Feb 7, 20256.45006.50006.45006.50006.4168-
Feb 6, 20256.25006.45006.25006.45006.3674-
Feb 5, 20256.30006.30006.20006.20006.1206-
Feb 4, 20256.30006.35006.25006.35006.2687-
Feb 3, 20256.40006.40006.30006.30006.2194-
Jan 31, 20256.40006.40006.40006.40006.3181-
Jan 30, 20256.40006.45006.40006.45006.3674-
Jan 29, 20256.45006.45006.40006.40006.3181-
Jan 28, 20256.45006.55006.45006.55006.4662-
Jan 27, 20256.20006.45006.20006.45006.3674-
Jan 24, 20256.35006.35006.30006.35006.2687-
Jan 23, 20256.35006.40006.30006.40006.3181-
Jan 22, 20256.35006.40006.30006.40006.3181-
Jan 21, 20256.35006.40006.35006.40006.3181-
Jan 20, 20256.40006.40006.30006.30006.2194-
Jan 17, 20256.45006.45006.45006.45006.3674-
Jan 16, 20256.50006.50006.45006.45006.3674-
Jan 15, 20256.40006.50006.40006.50006.4168-
Jan 14, 20256.35006.40006.35006.40006.3181-
Jan 13, 20256.35006.40006.35006.40006.3181-
Jan 10, 20256.25006.40006.10006.40006.3181-
Jan 9, 20256.25006.25006.25006.25006.1700-
Jan 8, 20256.30006.30006.30006.30006.2194-
Jan 7, 20256.35006.35006.35006.35006.2687-
Jan 6, 20256.50006.50006.50006.50006.4168-
Jan 3, 20256.50006.50006.50006.50006.4168-
Jan 2, 20256.55006.60006.55006.60006.5155-
Dec 30, 20246.40006.40006.40006.40006.3181-
Dec 27, 20246.55006.55006.55006.55006.4662-
Dec 23, 20246.50006.50006.50006.50006.4168-
Dec 20, 20246.35006.35006.35006.35006.2687-
Dec 19, 20246.30006.30006.30006.30006.2194-
Dec 18, 20246.50006.50006.50006.50006.4168-
Dec 17, 20246.40006.45006.40006.45006.3674-
Dec 16, 20246.30006.45006.30006.45006.3674-
Dec 13, 20246.30006.35006.25006.35006.2687-
Dec 12, 20246.40006.45006.40006.40006.3181-
Dec 11, 20246.45006.50006.45006.45006.3674-
Dec 10, 20246.35006.50006.35006.50006.4168-
Dec 9, 20246.30006.30006.30006.30006.2194-
Dec 6, 20246.30006.30006.30006.30006.2194-
Dec 5, 20246.35006.40006.35006.35006.2687-
Dec 4, 20246.55006.55006.40006.40006.3181-
Dec 3, 20246.15006.55006.15006.55006.4662-
Dec 2, 20246.15006.25006.15006.20006.1206-
Nov 29, 20246.10006.10006.10006.10006.0219-
Nov 28, 20246.10006.15006.10006.15006.0713-
Nov 27, 20246.15006.15006.15006.15006.0713-
Nov 26, 20246.15006.25006.15006.20006.1206-
Nov 25, 20246.05006.05006.05006.05005.9726-
Nov 22, 20245.85006.05005.85006.05005.9726-
Nov 21, 20245.65005.85005.65005.85005.7751-
Nov 20, 20245.70005.70005.70005.70005.6270-
Nov 19, 20245.65005.65005.65005.65005.5777-
Nov 18, 20245.80005.80005.80005.80005.7258-
Nov 15, 2024 0.0730 Dividend
Nov 15, 20245.85005.85005.80005.85005.7751-
Nov 14, 20246.05006.05006.00006.00005.8442-
Nov 13, 20246.00006.15006.00006.10005.9416-
Nov 12, 20246.00006.05006.00006.05005.8929-
Nov 11, 20246.05006.20006.05006.05005.8929-
Nov 8, 20245.85006.05005.85006.05005.8929-
Nov 7, 20245.95005.95005.90005.90005.7468-
Nov 6, 20245.50006.00005.50006.00005.8442-
Nov 5, 20245.60005.60005.50005.50005.3572-
Nov 4, 20245.50005.60005.50005.60005.4546-
Nov 1, 20245.50005.65005.50005.65005.5033-
Oct 31, 20245.80005.80005.60005.60005.4546-
Oct 30, 20245.75005.80005.70005.80005.6494-
Oct 29, 20245.70005.70005.55005.55005.4059-
Oct 28, 20245.70005.80005.70005.75005.6007-
Oct 25, 20245.70005.70005.70005.70005.5520-
Oct 24, 20245.60005.70005.60005.70005.5520-
Oct 23, 20245.75005.75005.65005.65005.5033-
Oct 22, 20245.80005.80005.80005.80005.6494-
Oct 21, 20245.90005.90005.90005.90005.7468-
Oct 18, 20246.00006.00005.95005.95005.7955-
Oct 17, 20246.05006.05006.00006.05005.8929-
Oct 16, 20246.00006.10006.00006.10005.9416-
Oct 15, 20246.00006.05006.00006.05005.8929-
Oct 14, 20246.00006.00006.00006.00005.8442-
Oct 11, 20245.95006.00005.95006.00005.8442-
Oct 10, 20245.95005.95005.95005.95005.7955-
Oct 9, 20246.00006.05006.00006.00005.8442-
Oct 8, 20246.15006.15006.10006.10005.9416-
Oct 7, 20246.40006.40006.20006.20006.0390-
Oct 4, 20246.20006.50006.20006.45006.2825-
Oct 3, 20246.20006.20006.20006.20006.0390-
Oct 2, 20246.15006.20006.00006.20006.0390-
Oct 1, 20246.10006.20006.10006.20006.0390-
Sep 30, 20246.05006.10006.05006.10005.9416-
Sep 27, 20246.10006.10006.10006.10005.9416-
Sep 26, 20246.10006.15006.10006.15005.9903-
Sep 25, 20246.15006.15006.10006.10005.9416-
Sep 24, 20246.15006.20006.15006.20006.0390-
Sep 23, 20246.20006.20006.20006.20006.0390-
Sep 20, 20246.15006.20006.10006.20006.0390-
Sep 19, 20245.85006.20005.85006.20006.0390-
Sep 18, 20245.80005.85005.80005.85005.6981-
Sep 17, 20245.70005.85005.70005.80005.6494-
Sep 16, 20245.75005.80005.75005.75005.6007-
Sep 13, 20245.75005.80005.75005.75005.6007-
Sep 12, 20245.70005.75005.70005.75005.6007-
Sep 11, 20245.50005.70005.50005.70005.5520-
Sep 10, 20245.60005.65005.60005.60005.4546-
Sep 9, 20245.70005.75005.70005.70005.5520-
Sep 6, 20245.75005.75005.75005.75005.6007-
Sep 5, 20245.85005.85005.80005.80005.6494-
Sep 4, 20245.95006.00005.95005.95005.7955-
Sep 3, 20246.05006.05006.05006.05005.8929-
Sep 2, 20246.05006.05006.05006.05005.8929-
Aug 30, 20246.00006.00006.00006.00005.8442-
Aug 29, 20245.90006.05005.90006.05005.8929-
Aug 28, 20245.90005.90005.85005.90005.7468-
Aug 27, 20246.05006.05005.90005.90005.7468-
Aug 26, 20246.10006.10006.10006.10005.9416-
Aug 23, 20246.00006.10006.00006.10005.9416-
Aug 22, 20245.95006.00005.95005.95005.7955-
Aug 21, 20245.85005.95005.85005.95005.7955-
Aug 20, 20246.00006.00006.00006.00005.8442-
Aug 19, 20245.80006.00005.80006.00005.8442-
Aug 16, 2024 0.0730 Dividend
Aug 16, 20245.90005.90005.90005.90005.7468-
Aug 15, 20245.70005.90005.70005.90005.6689-
Aug 14, 20245.70005.70005.65005.70005.4767-
Aug 13, 20245.65005.70005.65005.70005.4767-
Aug 12, 20245.70005.70005.70005.70005.4767-
Aug 9, 20245.70005.75005.70005.70005.4767-
Aug 8, 20245.60005.60005.60005.60005.3806-
Aug 7, 20245.75005.75005.65005.65005.4287-
Aug 6, 20245.55005.70005.55005.70005.4767-
Aug 5, 20245.35005.35005.30005.30005.0924-
Aug 2, 20245.60005.60005.50005.55005.3326-
Aug 1, 20245.80005.85005.75005.85005.6209-
Jul 31, 20245.80005.85005.80005.80005.5728-
Jul 30, 20245.60005.80005.60005.80005.5728-
Jul 29, 20245.60005.60005.60005.60005.3806-
Jul 26, 20245.40005.45005.40005.45005.2365-
Jul 25, 20245.40005.45005.40005.45005.2365-
Jul 24, 20245.55005.55005.55005.55005.3326-
Jul 23, 20245.50005.60005.45005.60005.3806-
Jul 22, 20245.40005.45005.40005.45005.2365-
Jul 19, 20245.40005.40005.40005.40005.1885-
Jul 18, 20245.55005.55005.50005.50005.2846-
Jul 17, 20245.55005.60005.50005.60005.3806-
Jul 16, 20245.40005.55005.40005.55005.3326-
Jul 15, 20245.35005.40005.35005.40005.1885-
Jul 12, 20245.30005.40005.30005.35005.1404-
Jul 11, 20245.25005.30005.25005.30005.0924-
Jul 10, 20245.15005.25005.15005.25005.0444-
Jul 9, 20245.25005.25005.25005.25005.0444-
Jul 8, 20245.20005.30005.20005.30005.0924-
Jul 5, 20245.30005.30005.25005.25005.0444-
Jul 4, 20245.30005.30005.30005.30005.0924-
Jul 3, 20245.35005.40005.35005.40005.1885-
Jul 2, 20245.30005.30005.30005.30005.0924-
Jul 1, 20245.50005.50005.30005.30005.0924-
Jun 28, 20245.40005.40005.40005.40005.1885-
Jun 27, 20245.30005.30005.30005.30005.0924-
Jun 26, 20245.40005.40005.40005.40005.1885-
Jun 25, 20245.40005.40005.40005.40005.1885-
Jun 24, 20245.35005.40005.35005.40005.1885-
Jun 21, 20245.45005.50005.45005.45005.2365-
Jun 20, 20245.30005.40005.30005.40005.1885-
Jun 19, 20245.30005.30005.30005.30005.0924-
Jun 18, 20245.35005.35005.35005.35005.1404-
Jun 17, 20245.35005.35005.30005.30005.0924-
Jun 14, 20245.40005.40005.40005.40005.1885-
Jun 13, 20245.40005.45005.40005.40005.1885-
Jun 12, 20245.40005.40005.40005.40005.1885-
Jun 11, 20245.50005.50005.50005.50005.2846-
Jun 10, 20245.50005.50005.50005.50005.2846-
Jun 7, 20245.55005.55005.50005.50005.2846-
Jun 6, 20245.45005.50005.45005.50005.2846-
Jun 5, 20245.55005.55005.55005.55005.3326-
Jun 4, 20245.55005.60005.55005.60005.3806-
Jun 3, 20245.60005.60005.60005.60005.3806-
May 31, 20245.50005.55005.45005.55005.3326-
May 30, 20245.45005.45005.45005.45005.2365-
May 29, 20245.45005.50005.45005.50005.2846-
May 28, 20245.45005.50005.45005.45005.2365-
May 27, 20245.45005.50005.45005.50005.2846-
May 24, 20245.50005.50005.50005.50005.2846-
May 23, 20245.50005.50005.50005.50005.2846-
May 22, 20245.45005.50005.45005.50005.2846-
May 21, 20245.45005.50005.45005.50005.2846-
May 20, 20245.45005.45005.45005.45005.2365-
May 17, 20245.50005.50005.45005.45005.2365-
May 16, 2024 0.0730 Dividend
May 16, 20245.45005.50005.45005.50005.2846-
May 15, 20245.60005.60005.55005.55005.2557-
May 14, 20245.50005.60005.50005.60005.3031-
May 13, 20245.55005.60005.50005.50005.2084-
May 10, 20245.60005.60005.60005.60005.3031-
May 9, 20245.50005.50005.50005.50005.2084-
May 8, 20245.75005.75005.60005.60005.3031-
May 7, 20245.70005.70005.70005.70005.3978-
May 6, 20245.75005.75005.75005.75005.4451-
May 3, 20245.65005.80005.65005.75005.4451-
May 2, 20245.60005.85005.60005.85005.5398-
Apr 30, 20245.70005.70005.55005.55005.2557-
Apr 29, 20245.65005.65005.65005.65005.3504-
Apr 26, 20245.55005.55005.55005.55005.2557-
Apr 25, 20245.75005.75005.70005.70005.3978-
Apr 24, 20245.85005.85005.80005.80005.4925-
Apr 23, 20245.80005.90005.80005.90005.5872-
Apr 22, 20245.70005.70005.70005.70005.3978-
Apr 19, 20245.70005.70005.65005.70005.3978-
Apr 18, 20245.70005.75005.70005.70005.3978-
Apr 17, 20245.90005.90005.70005.70005.3978-
Apr 16, 20245.95005.95005.90005.90005.5872-
Apr 15, 20246.05006.05006.00006.00005.6819-
Apr 12, 20246.05006.05006.05006.05005.7292-
Apr 11, 20245.90006.05005.90006.05005.7292-
Apr 10, 20246.00006.00005.90005.90005.5872-
Apr 9, 20245.95006.00005.95006.00005.6819-
Apr 8, 20245.85005.85005.85005.85005.5398-
Apr 5, 20245.70005.70005.70005.70005.3978-
Apr 4, 20245.80005.80005.80005.80005.4925-