Summit Hotel Properties, Inc. INN
NYSE · Amerika Birleşik Devletleri · Finans
$6,07+0,10 (+%1,59)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,05 | +%1,42 | $5,98 | $6,09 | $5,87 | 668,81K |
| 2026-09-30 | $5,97 | +%1,02 | $5,94 | $6,03 | $5,90 | 1,50M |
| 2026-09-29 | $5,91 | +%1,55 | $5,83 | $5,97 | $5,76 | 4,36M |
| 2026-09-28 | $5,82 | +%1,39 | $5,71 | $5,85 | $5,71 | 960,60K |
| 2026-09-25 | $5,74 | +%0,35 | $5,73 | $5,78 | $5,64 | 854,60K |
| 2026-09-24 | $5,72 | +%0,88 | $5,63 | $5,76 | $5,59 | 1,19M |
| 2026-09-23 | $5,67 | -%0,70 | $5,70 | $5,70 | $5,60 | 823,70K |
| 2026-09-22 | $5,71 | +%0,88 | $5,70 | $5,81 | $5,63 | 1,05M |
| 2026-09-21 | $5,66 | +%1,25 | $5,68 | $5,70 | $5,59 | 997,00K |
| 2026-09-18 | $5,59 | -%2,27 | $5,69 | $5,70 | $5,52 | 1,72M |
| 2026-09-17 | $5,72 | +%0,53 | $5,75 | $5,79 | $5,69 | 589,80K |
| 2026-09-16 | $5,69 | -%0,87 | $5,72 | $5,84 | $5,60 | 605,30K |
| 2026-09-15 | $5,74 | +%0,35 | $5,70 | $5,79 | $5,68 | 539,80K |
| 2026-09-14 | $5,72 | +%2,33 | $5,60 | $5,76 | $5,60 | 792,90K |
| 2026-09-11 | $5,59 | -%1,41 | $5,73 | $5,82 | $5,58 | 687,40K |
| 2026-09-10 | $5,67 | +%0,89 | $5,58 | $5,67 | $5,55 | 627,80K |
| 2026-09-09 | $5,62 | -%1,75 | $5,71 | $5,72 | $5,57 | 710,90K |
| 2026-09-08 | $5,72 | -%1,21 | $5,79 | $5,84 | $5,71 | 1,25M |
| 2026-09-04 | $5,79 | +%1,22 | $5,67 | $5,81 | $5,64 | 703,10K |
| 2026-09-03 | $5,72 | -%1,04 | $5,86 | $5,86 | $5,70 | 775,10K |
| 2026-09-02 | $5,78 | +%1,05 | $5,77 | $5,90 | $5,76 | 786,50K |
| 2026-09-01 | $5,72 | -%2,22 | $5,80 | $5,87 | $5,66 | 814,10K |
| 2026-08-31 | $5,85 | -%3,47 | $6,22 | $6,22 | $5,79 | 860,60K |
| 2026-08-28 | $6,06 | +%2,54 | $5,93 | $6,06 | $5,85 | 942,10K |
| 2026-08-27 | $5,91 | -%1,34 | $6,11 | $6,11 | $5,89 | 753,00K |
| 2026-08-26 | $5,99 | -%3,39 | $6,20 | $6,20 | $5,98 | 705,20K |
| 2026-08-25 | $6,20 | +%0,98 | $6,21 | $6,27 | $6,12 | 439,50K |
| 2026-08-24 | $6,14 | -%0,32 | $6,17 | $6,25 | $6,12 | 673,20K |
| 2026-08-21 | $6,16 | %0,00 | $6,19 | $6,20 | $6,04 | 640,90K |
| 2026-08-20 | $6,16 | +%0,16 | $6,11 | $6,21 | $6,07 | 699,10K |
| 2026-08-19 | $6,15 | +%1,99 | $6,08 | $6,21 | $6,05 | 807,50K |
| 2026-08-18 | $6,03 | +%1,34 | $5,93 | $6,04 | $5,88 | 1,13M |
| 2026-08-17 | $5,95 | -%1,49 | $5,99 | $6,05 | $5,90 | 1,18M |
| 2026-08-14 | $6,04 | -%0,66 | $6,09 | $6,19 | $6,04 | 1,01M |
| 2026-08-13 | $6,08 | +%0,16 | $6,12 | $6,13 | $5,94 | 1,07M |
| 2026-08-12 | $6,07 | +%0,50 | $6,04 | $6,10 | $5,92 | 1,61M |
| 2026-08-11 | $6,04 | -%2,74 | $6,26 | $6,29 | $6,03 | 1,36M |
| 2026-08-10 | $6,21 | -%4,31 | $6,36 | $6,39 | $6,12 | 943,70K |
| 2026-08-07 | $6,49 | -%2,84 | $6,66 | $6,67 | $6,46 | 608,20K |
| 2026-08-06 | $6,68 | -%2,05 | $6,91 | $7,11 | $6,57 | 829,70K |
| 2026-08-05 | $6,82 | -%1,02 | $6,85 | $6,90 | $6,71 | 788,50K |
| 2026-08-04 | $6,89 | -%0,29 | $6,96 | $6,97 | $6,82 | 808,60K |
| 2026-08-03 | $6,91 | +%0,44 | $7,15 | $7,15 | $6,85 | 884,10K |
| 2026-07-31 | $6,88 | -%0,29 | $6,93 | $7,07 | $6,84 | 867,50K |
| 2026-07-30 | $6,90 | -%2,40 | $7,12 | $7,17 | $6,75 | 863,60K |
| 2026-07-29 | $7,07 | +%3,06 | $6,94 | $7,16 | $6,93 | 921,60K |
| 2026-07-28 | $6,86 | -%0,58 | $6,94 | $6,97 | $6,68 | 1,51M |
| 2026-07-27 | $6,90 | -%1,71 | $7,08 | $7,10 | $6,88 | 1,36M |
| 2026-07-24 | $7,02 | +%1,59 | $6,96 | $7,11 | $6,94 | 682,90K |
| 2026-07-23 | $6,91 | -%1,57 | $6,99 | $7,05 | $6,85 | 831,20K |
| 2026-07-22 | $7,02 | %0,00 | $7,00 | $7,09 | $6,93 | 955,50K |
| 2026-07-21 | $7,02 | +%3,54 | $6,77 | $7,04 | $6,76 | 893,70K |
| 2026-07-20 | $6,78 | +%1,80 | $6,67 | $6,84 | $6,67 | 856,80K |
| 2026-07-17 | $6,66 | +%0,76 | $6,58 | $6,66 | $6,48 | 667,30K |
| 2026-07-16 | $6,61 | -%0,45 | $6,64 | $6,74 | $6,60 | 707,00K |
| 2026-07-15 | $6,64 | +%1,53 | $6,55 | $6,72 | $6,55 | 651,30K |
| 2026-07-14 | $6,54 | -%0,61 | $6,61 | $6,69 | $6,48 | 779,40K |
| 2026-07-13 | $6,58 | +%1,86 | $6,49 | $6,60 | $6,49 | 1,16M |
| 2026-07-10 | $6,46 | -%0,31 | $6,50 | $6,57 | $6,44 | 490,10K |
| 2026-07-09 | $6,48 | +%2,37 | $6,33 | $6,55 | $6,33 | 1,01M |
| 2026-07-08 | $6,33 | -%2,47 | $6,48 | $6,49 | $6,30 | 1,18M |
| 2026-07-07 | $6,49 | -%0,92 | $6,60 | $6,60 | $6,47 | 1,10M |
| 2026-07-06 | $6,55 | -%3,53 | $6,76 | $6,83 | $6,55 | 937,10K |
| 2026-07-02 | $6,79 | +%1,65 | $6,75 | $6,97 | $6,72 | 1,29M |
| 2026-07-01 | $6,68 | -%4,71 | $6,97 | $7,00 | $6,59 | 1,35M |
| 2026-06-30 | $7,01 | -%0,57 | $7,05 | $7,12 | $6,97 | 967,10K |
| 2026-06-29 | $7,05 | -%0,28 | $7,03 | $7,15 | $6,97 | 10,08M |
| 2026-06-26 | $7,07 | +%3,36 | $6,87 | $7,07 | $6,83 | 3,41M |
| 2026-06-25 | $6,84 | +%1,94 | $6,80 | $6,85 | $6,66 | 927,40K |
| 2026-06-24 | $6,71 | +%0,15 | $6,69 | $6,75 | $6,60 | 1,08M |
| 2026-06-23 | $6,70 | +%1,98 | $6,46 | $6,72 | $6,46 | 1,04M |
| 2026-06-22 | $6,57 | -%0,90 | $6,69 | $6,78 | $6,56 | 1,33M |
| 2026-06-18 | $6,63 | +%3,43 | $6,42 | $6,67 | $6,42 | 1,76M |
| 2026-06-17 | $6,41 | -%1,54 | $6,50 | $6,65 | $6,35 | 1,60M |
| 2026-06-16 | $6,51 | +%2,04 | $6,43 | $6,57 | $6,34 | 2,33M |
| 2026-06-15 | $6,38 | +%2,90 | $6,24 | $6,39 | $6,00 | 5,36M |
| 2026-06-12 | $6,20 | -%1,74 | $6,22 | $6,28 | $6,14 | 1,83M |
| 2026-06-11 | $6,31 | +%3,10 | $6,21 | $6,31 | $6,15 | 1,84M |
| 2026-06-10 | $6,12 | -%1,29 | $6,22 | $6,28 | $6,05 | 1,89M |
| 2026-06-09 | $6,20 | +%3,68 | $6,07 | $6,20 | $5,85 | 4,37M |
| 2026-06-08 | $5,98 | +%4,18 | $5,83 | $6,00 | $5,82 | 2,12M |
| 2026-06-05 | $5,74 | -%3,53 | $5,91 | $5,94 | $5,69 | 6,49M |
| 2026-06-04 | $5,95 | +%1,71 | $5,93 | $5,96 | $5,81 | 1,51M |
| 2026-06-03 | $5,85 | -%0,34 | $5,86 | $6,04 | $5,75 | 3,25M |
| 2026-06-02 | $5,87 | +%0,86 | $5,78 | $5,92 | $5,77 | 1,37M |
| 2026-06-01 | $5,82 | +%0,87 | $5,73 | $5,89 | $5,66 | 769,10K |
| 2026-05-29 | $5,77 | -%1,03 | $5,84 | $5,90 | $5,74 | 958,10K |
| 2026-05-28 | $5,83 | +%2,82 | $5,67 | $5,84 | $5,62 | 1,03M |
| 2026-05-27 | $5,67 | -%0,18 | $5,73 | $5,81 | $5,61 | 2,00M |
| 2026-05-26 | $5,68 | +%1,61 | $5,62 | $5,68 | $5,59 | 692,40K |