Summit Hotel Properties Inc (INN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.02492211838 | 6.42 | 6.7 | 6.355 | 610035 | 6.49405331 | CS |
| 4 | -0.2 | -2.96296296296 | 6.75 | 6.97 | 6.18 | 624775 | 6.5636667 | CS |
| 12 | 0.79 | 13.7152777778 | 5.76 | 6.97 | 5.66 | 780414 | 6.25345135 | CS |
| 26 | 0.35 | 5.64516129032 | 6.2 | 6.97 | 5.66 | 707348 | 6.2080634 | CS |
| 52 | 0.87 | 15.3169014085 | 5.68 | 6.98 | 5.31 | 885313 | 6.2078487 | CS |
| 156 | -2.53 | -27.8634361233 | 9.08 | 10.94 | 5.31 | 809388 | 7.36520239 | CS |
| 260 | -5.36 | -45.0041981528 | 11.91 | 12.59 | 2.32 | 911489 | 7.7116722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 6.55 | 0.01 | 0.15 | 6.54 | 6.7 | 6.495 | 1012148 |
| 1726612800 | 6.54 | 0.14 | 2.19 | 6.44 | 6.61 | 6.44 | 682932 |
| 1726526400 | 6.4 | -0.05 | -0.78 | 6.47 | 6.505 | 6.4 | 484766 |
| 1726267200 | 6.45 | 0.01 | 0.16 | 6.51 | 6.515 | 6.425 | 463327 |
| 1726180800 | 6.44 | 0.07 | 1.10 | 6.42 | 6.45 | 6.355 | 407003 |
| 1726094400 | 6.37 | 0.14 | 2.25 | 6.19 | 6.38 | 6.18 | 1155206 |
| 1726008000 | 6.23 | -0.1 | -1.58 | 6.35 | 6.35 | 6.2 | 592229 |
| 1725921600 | 6.33 | -0.06 | -0.94 | 6.36 | 6.4 | 6.3099999 | 557107 |
| 1725662400 | 6.39 | -0.09 | -1.39 | 6.48 | 6.5599999 | 6.38 | 596648 |
| 1725576000 | 6.48 | -0.1 | -1.52 | 6.63 | 6.64 | 6.48 | 582592 |
| 1725489600 | 6.58 | -0.15 | -2.23 | 6.7 | 6.83 | 6.57 | 642483 |
| 1725403200 | 6.73 | -0.06 | -0.88 | 6.73 | 6.8 | 6.695 | 560846 |
| 1725057600 | 6.79 | 0.05 | 0.74 | 6.77 | 6.83 | 6.695 | 815540 |
| 1724971200 | 6.74 | 0.1 | 1.51 | 6.69 | 6.805 | 6.64 | 592229 |
| 1724884800 | 6.64 | -0.04 | -0.60 | 6.65 | 6.675 | 6.5599999 | 664004 |
| 1724798400 | 6.68 | -0.15 | -2.20 | 6.79 | 6.83 | 6.66 | 550963 |
| 1724712000 | 6.83 | -0.06 | -0.87 | 6.97 | 6.97 | 6.82 | 449426 |
| 1724452800 | 6.89 | 0.17 | 2.53 | 6.79 | 6.94 | 6.76 | 723637 |
| 1724366400 | 6.72 | -0.02 | -0.30 | 6.75 | 6.8 | 6.72 | 337639 |
| 1724280000 | 6.74 | 0.14 | 2.12 | 6.64 | 6.75 | 6.565 | 533169 |
| 1724193600 | 6.6 | -0.13 | -1.93 | 6.69 | 6.7 | 6.535 | 628282 |
| 1724107200 | 6.73 | 0.21 | 3.22 | 6.53 | 6.74 | 6.525 | 568156 |
| 1723848000 | 6.5199999 | -0.04 | -0.61 | 6.48 | 6.53 | 6.445 | 432871 |
| 1723761600 | 6.5599999 | 0.19 | 2.98 | 6.45 | 6.59 | 6.415 | 1037027 |
| 1723675200 | 6.37 | 0.04 | 0.63 | 6.36 | 6.38 | 6.2699999 | 620978 |
| 1723588800 | 6.33 | 0.1 | 1.61 | 6.3099999 | 6.35 | 6.21 | 459758 |
| 1723502400 | 6.23 | -0.11 | -1.74 | 6.34 | 6.35 | 6.215 | 691021 |
| 1723243200 | 6.34 | 0.02 | 0.32 | 6.32 | 6.365 | 6.275 | 744895 |
| 1723156800 | 6.32 | 0.08 | 1.28 | 6.3099999 | 6.335 | 6.25 | 554212 |
| 1723070400 | 6.24 | -0.09 | -1.42 | 6.37 | 6.4 | 6.215 | 1056352 |
| 1722984000 | 6.33 | 0.26 | 4.28 | 6.0599999 | 6.34 | 6.01 | 1217085 |
| 1722897600 | 6.07 | -0.12 | -1.94 | 6.01 | 6.155 | 5.94 | 2340258 |
| 1722638400 | 6.19 | -0.01 | -0.16 | 6.1 | 6.255 | 6.05 | 1934973 |
| 1722552000 | 6.2 | -0.14 | -2.21 | 6.33 | 6.41 | 6.175 | 1135460 |
| 1722465600 | 6.34 | 0 | 0.00 | 6.35 | 6.42 | 6.275 | 1248942 |
| 1722379200 | 6.34 | 0.18 | 2.92 | 6.22 | 6.35 | 6.2 | 1017469 |
| 1722292800 | 6.16 | 0.05 | 0.82 | 6.14 | 6.18 | 6.075 | 1059655 |
| 1722033600 | 6.11 | 0.19 | 3.21 | 6.03 | 6.17 | 5.98 | 899910 |
| 1721947200 | 5.92 | -0.01 | -0.17 | 5.97 | 6.005 | 5.875 | 961007 |
| 1721860800 | 5.93 | -0.19 | -3.10 | 6.1 | 6.14 | 5.93 | 710745 |
| 1721774400 | 6.12 | 0.07 | 1.16 | 6.05 | 6.2 | 6.01 | 847513 |
| 1721688000 | 6.05 | 0.05 | 0.83 | 6.03 | 6.08 | 5.94 | 601901 |
| 1721428800 | 6 | 0.03 | 0.50 | 5.98 | 6.05 | 5.89 | 742151 |
| 1721342400 | 5.97 | -0.2 | -3.24 | 6.13 | 6.225 | 5.95 | 1069525 |
| 1721256000 | 6.17 | 0.03 | 0.49 | 6.07 | 6.21 | 6.07 | 990166 |
| 1721169600 | 6.14 | 0.15 | 2.50 | 6.05 | 6.14 | 5.97 | 1447210 |
| 1721083200 | 5.99 | 0.1 | 1.70 | 5.95 | 6 | 5.88 | 1311387 |
| 1720824000 | 5.89 | 0.06 | 1.03 | 5.92 | 5.97 | 5.835 | 873487 |
| 1720737600 | 5.83 | 0.04 | 0.69 | 5.94 | 5.94 | 5.78 | 797169 |
| 1720651200 | 5.79 | 0.12 | 2.12 | 5.71 | 5.79 | 5.695 | 435728 |
| 1720564800 | 5.67 | -0.12 | -2.07 | 5.76 | 5.78 | 5.66 | 499565 |
| 1720478400 | 5.79 | 0.07 | 1.22 | 5.7699999 | 5.82 | 5.73 | 449139 |
| 1720219200 | 5.72 | -0.09 | -1.55 | 5.7699999 | 5.79 | 5.72 | 592196 |
| 1720040640 | 5.8099999 | -0.04 | -0.68 | 5.89 | 5.91 | 5.78 | 294885 |
| 1719960000 | 5.85 | 0.09 | 1.56 | 5.76 | 5.85 | 5.74 | 544364 |
| 1719873600 | 5.76 | -0.06 | -1.03 | 5.99 | 6.01 | 5.75 | 836996 |
| 1719614400 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1719528000 | 5.82 | 0.06 | 1.04 | 5.76 | 5.83 | 5.72 | 427262 |
| 1719441600 | 5.76 | -0.1 | -1.71 | 5.8099999 | 5.84 | 5.755 | 536053 |
| 1719355200 | 5.86 | -0.03 | -0.51 | 5.86 | 5.905 | 5.82 | 386733 |
| 1719268800 | 5.89 | 0.05 | 0.86 | 5.88 | 5.955 | 5.845 | 364583 |
| 1719009600 | 5.84 | -0.08 | -1.35 | 5.95 | 6 | 5.82 | 1820637 |
| 1718923200 | 5.92 | 0.13 | 2.25 | 5.75 | 5.93 | 5.74 | 477707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
