Summit Hotel Properties Prf F

INN_pf
🏛️ usa →
19.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.00 17.50 16.51 17.13 0.0M
2022-12-29 16.81 17.20 16.66 17.12 0.0M
2022-12-28 16.72 17.00 16.56 16.78 0.0M
2022-12-27 16.71 16.83 16.68 16.81 0.0M
2022-12-23 16.40 16.58 16.30 16.41 0.0M
2022-12-22 16.90 17.00 16.25 16.41 0.1M
2022-12-21 17.00 17.00 16.75 16.89 0.0M
2022-12-20 17.68 17.68 17.04 17.04 0.0M
2022-12-19 17.20 17.55 16.92 17.54 0.0M
2022-12-16 17.24 17.25 17.20 17.25 0.0M
2022-12-15 17.22 17.27 17.20 17.27 0.1M
2022-12-14 17.25 17.35 17.12 17.35 0.1M
2022-12-13 17.25 17.48 17.25 17.25 0.0M
2022-12-12 16.87 17.05 16.79 17.05 0.0M
2022-12-09 17.00 17.30 17.00 17.21 0.0M
2022-12-08 17.40 17.40 16.77 17.38 0.0M
2022-12-07 17.06 17.60 16.91 17.60 0.0M
2022-12-06 17.13 17.44 17.13 17.23 0.0M
2022-12-05 17.55 17.55 17.55 17.55 0.0M
2022-12-01 17.37 17.50 17.22 17.50 0.0M
2022-11-30 17.22 17.28 17.19 17.28 0.0M
2022-11-29 16.90 18.66 16.79 17.33 0.0M
2022-11-28 17.00 17.01 16.77 16.77 0.0M
2022-11-25 17.02 17.30 17.02 17.30 0.0M
2022-11-23 17.23 17.61 16.86 17.51 0.0M
2022-11-22 17.33 17.33 16.82 17.13 0.0M
2022-11-21 17.00 17.17 17.00 17.00 0.0M
2022-11-18 16.60 16.93 16.56 16.93 0.0M
2022-11-17 17.24 17.24 16.19 16.51 0.0M
2022-11-16 17.51 17.79 17.36 17.57 0.0M
2022-11-15 17.60 18.68 17.38 17.66 0.0M
2022-11-14 19.00 19.30 18.67 18.69 0.0M
2022-11-11 18.65 19.01 18.62 18.85 0.0M
2022-11-10 18.50 18.50 17.85 18.00 0.0M
2022-11-09 17.73 17.73 17.63 17.63 0.0M
2022-11-08 18.00 18.00 17.34 17.80 0.0M
2022-11-07 17.09 18.41 16.66 17.86 0.0M
2022-11-04 17.76 17.76 17.19 17.41 0.0M
2022-11-03 17.01 17.91 16.31 17.11 0.0M
2022-11-02 17.77 17.77 17.00 17.00 0.0M
2022-11-01 17.82 18.18 17.44 17.77 0.0M
2022-10-31 18.27 18.27 18.03 18.15 0.0M
2022-10-28 17.70 18.04 17.70 18.04 0.0M
2022-10-27 18.20 18.20 17.34 17.34 0.0M
2022-10-26 17.31 18.00 17.28 17.42 0.0M
2022-10-25 17.48 17.48 16.90 16.90 0.0M
2022-10-24 16.51 17.33 16.50 16.90 0.0M
2022-10-21 16.76 17.10 16.50 16.50 0.0M
2022-10-20 16.96 17.73 16.82 16.88 0.0M
2022-10-19 16.90 16.94 16.90 16.91 0.0M
2022-10-18 17.50 17.75 17.01 17.26 0.0M
2022-10-17 17.68 17.68 17.68 17.68 0.0M
2022-10-14 16.79 17.29 16.67 17.29 0.0M
2022-10-13 16.61 16.98 16.55 16.68 0.0M
2022-10-12 16.89 17.05 16.80 16.80 0.0M
2022-10-11 17.56 17.56 16.16 16.53 0.0M
2022-10-07 16.70 16.70 16.04 16.04 0.0M
2022-10-06 16.81 17.05 16.78 16.78 0.0M
2022-10-05 17.91 17.91 16.91 17.03 0.0M
2022-10-04 17.45 17.50 17.30 17.47 0.0M
2022-10-03 17.25 17.45 17.25 17.32 0.0M
2022-09-30 18.34 18.34 17.69 18.08 0.0M
2022-09-29 17.99 18.20 17.80 18.07 0.0M
2022-09-28 18.50 18.50 18.19 18.20 0.0M
2022-09-27 17.95 18.68 17.95 18.08 0.1M
2022-09-26 18.50 18.51 17.81 17.98 0.0M
2022-09-23 19.25 19.25 18.71 18.84 0.0M
2022-09-22 18.85 18.90 18.80 18.90 0.0M
2022-09-21 19.04 19.05 18.50 18.85 0.0M
2022-09-20 18.81 19.00 18.81 19.00 0.0M
2022-09-19 19.12 19.12 18.59 18.81 0.0M
2022-09-16 19.00 19.05 18.90 19.00 0.0M
2022-09-15 19.15 19.15 19.00 19.02 0.0M
2022-09-14 19.19 19.19 19.19 19.19 0.0M
2022-09-13 19.08 19.48 18.98 19.46 0.0M
2022-09-12 19.28 19.75 19.28 19.50 0.0M
2022-09-09 19.38 19.38 19.05 19.28 0.0M
2022-09-08 19.30 19.50 19.29 19.50 0.0M
2022-09-07 19.49 19.50 19.34 19.38 0.0M
2022-09-06 19.29 19.52 19.29 19.52 0.0M
2022-09-02 20.03 20.47 19.91 19.91 0.0M
2022-09-01 20.00 20.00 19.29 19.77 0.0M
2022-08-31 20.33 20.33 19.32 19.32 0.0M
2022-08-30 20.34 20.76 19.52 19.89 0.0M
2022-08-29 19.60 20.19 19.10 19.95 0.0M
2022-08-26 20.28 20.52 20.28 20.50 0.0M
2022-08-25 20.11 20.46 20.11 20.46 0.0M
2022-08-24 18.33 20.00 18.33 20.00 0.0M
2022-08-23 20.23 20.31 19.62 19.88 0.0M
2022-08-22 20.65 20.65 20.16 20.50 0.0M
2022-08-19 21.00 21.00 20.34 20.95 0.0M
2022-08-18 20.69 21.30 20.62 20.84 0.0M
2022-08-17 20.75 20.80 20.40 20.40 0.0M
2022-08-16 20.65 21.48 20.65 21.25 0.0M
2022-08-15 20.58 21.75 20.58 21.75 0.0M
2022-08-12 21.14 21.16 21.00 21.01 0.0M
2022-08-11 19.70 20.91 19.70 20.48 0.0M
2022-08-10 20.90 20.92 20.59 20.59 0.0M
2022-08-09 20.69 21.00 20.10 20.36 0.0M
2022-08-08 21.52 21.52 20.60 20.60 0.0M
2022-08-05 19.78 21.25 19.78 20.85 0.0M
2022-08-04 21.43 21.45 20.77 21.02 0.0M
2022-08-03 20.60 21.60 20.50 21.40 0.0M
2022-08-02 19.55 20.83 18.59 20.59 0.0M
2022-08-01 20.30 20.38 20.25 20.38 0.0M
2022-07-29 19.63 20.34 19.63 20.32 0.0M
2022-07-28 19.26 19.92 19.25 19.54 0.0M
2022-07-27 18.78 19.34 18.58 19.33 0.0M
2022-07-26 18.70 19.35 18.70 19.18 0.0M
2022-07-25 18.76 19.01 18.43 18.90 0.0M
2022-07-22 18.95 18.95 18.95 18.95 0.0M
2022-07-21 18.70 19.00 18.70 19.00 0.0M
2022-07-20 18.90 18.90 18.77 18.80 0.0M
2022-07-19 18.85 18.85 18.57 18.85 0.0M
2022-07-18 18.70 18.88 18.64 18.71 0.0M
2022-07-15 18.37 19.00 18.37 18.78 0.0M
2022-07-14 19.06 19.06 19.06 19.06 0.0M
2022-07-13 19.13 19.35 18.95 19.17 0.0M
2022-07-12 19.20 19.34 19.20 19.30 0.0M
2022-07-11 19.16 19.27 19.13 19.20 0.0M
2022-07-08 19.27 19.35 19.13 19.33 0.0M
2022-07-07 19.20 19.72 19.20 19.35 0.0M
2022-07-06 19.05 19.25 19.00 19.25 0.0M
2022-07-05 18.76 18.88 18.76 18.88 0.0M
2022-06-30 19.09 19.11 19.00 19.00 0.0M
2022-06-29 19.30 19.60 18.70 19.55 0.0M
2022-06-28 18.74 19.27 18.74 19.25 0.0M
2022-06-27 18.20 19.00 18.20 19.00 0.0M
2022-06-24 18.25 18.85 18.25 18.76 0.0M
2022-06-23 18.05 18.46 18.05 18.45 0.0M
2022-06-22 18.16 18.18 18.02 18.05 0.0M
2022-06-21 18.03 18.04 17.45 17.95 0.0M
2022-06-17 17.30 17.65 17.26 17.50 0.0M
2022-06-16 18.49 18.71 17.11 17.83 0.0M
2022-06-15 18.78 19.05 18.59 19.04 0.0M
2022-06-14 19.05 19.05 18.56 18.69 0.0M
2022-06-13 19.13 19.19 18.90 18.90 0.0M
2022-06-10 19.79 19.79 18.88 19.07 0.0M
2022-06-09 19.95 19.95 19.88 19.88 0.0M
2022-06-08 20.18 20.25 20.10 20.10 0.0M
2022-06-07 20.03 20.30 19.95 20.17 0.0M
2022-06-06 20.15 20.22 20.00 20.19 0.0M
2022-06-03 20.05 20.37 19.99 20.07 0.0M
2022-06-02 20.84 20.84 20.21 20.50 0.0M
2022-06-01 20.93 20.93 20.56 20.80 0.0M
2022-05-27 20.68 21.34 20.68 21.34 0.0M
2022-05-26 20.42 20.86 20.42 20.82 0.0M
2022-05-25 20.12 20.50 20.08 20.40 0.0M
2022-05-24 21.35 21.35 20.35 20.53 0.0M
2022-05-23 20.24 22.01 19.77 22.01 0.0M
2022-05-20 20.49 20.49 19.96 19.96 0.0M
2022-05-19 20.44 20.44 19.99 20.01 0.0M
2022-05-18 22.25 22.25 19.77 19.99 0.0M
2022-05-17 21.00 21.00 20.16 20.50 0.0M
2022-05-16 20.46 20.68 20.46 20.68 0.0M
2022-05-13 21.12 21.12 20.42 20.80 0.0M
2022-05-11 20.56 21.00 20.56 20.75 0.0M
2022-05-10 21.36 21.36 20.75 20.85 0.0M
2022-05-09 21.93 21.93 21.35 21.36 0.0M
2022-05-06 21.74 21.74 21.74 21.74 0.0M
2022-05-05 22.18 22.18 22.18 22.18 0.0M
2022-05-04 21.97 21.99 21.80 21.80 0.0M
2022-05-03 21.63 22.10 21.39 21.79 0.0M
2022-05-02 22.10 22.10 21.18 21.50 0.0M
2022-04-29 21.50 23.01 21.15 22.12 0.0M
2022-04-28 21.41 22.68 21.00 22.68 0.0M
2022-04-27 21.40 21.40 21.40 21.40 0.0M
2022-04-26 21.40 21.40 21.40 21.40 0.0M
2022-04-25 21.97 21.97 21.55 21.74 0.0M
2022-04-22 21.76 22.76 21.62 21.80 0.0M
2022-04-21 22.32 22.83 21.74 21.96 0.0M
2022-04-20 22.09 22.17 22.05 22.16 0.0M
2022-04-19 22.90 22.92 22.50 22.63 0.0M
2022-04-18 23.10 23.15 22.50 22.83 0.0M
2022-04-14 22.93 22.93 22.91 22.91 0.0M
2022-04-13 23.05 23.25 23.00 23.03 0.0M
2022-04-12 23.18 23.18 23.04 23.09 0.0M
2022-04-11 23.17 23.18 23.10 23.18 0.0M
2022-04-08 23.33 23.33 23.30 23.33 0.0M
2022-04-07 23.19 23.58 23.19 23.58 0.0M
2022-04-05 23.21 23.60 22.90 23.34 0.0M
2022-04-04 23.48 23.48 23.29 23.35 0.0M
2022-04-01 23.38 23.47 23.15 23.25 0.0M
2022-03-31 22.83 24.66 22.83 23.42 0.0M
2022-03-30 23.35 23.92 23.35 23.60 0.0M
2022-03-29 23.19 23.59 23.19 23.34 0.0M
2022-03-28 23.30 23.76 22.97 23.19 0.0M
2022-03-25 22.84 23.48 22.77 23.32 0.0M
2022-03-24 23.28 25.00 23.17 23.46 0.0M
2022-03-23 23.13 23.49 23.10 23.21 0.0M
2022-03-22 23.22 23.60 23.22 23.31 0.0M
2022-03-21 22.77 23.36 22.30 22.30 0.0M
2022-03-18 23.40 23.50 22.63 22.63 0.0M
2022-03-17 23.40 23.44 22.98 23.19 0.0M
2022-03-16 22.93 24.03 22.93 23.71 0.0M
2022-03-15 23.19 23.36 23.00 23.36 0.0M
2022-03-14 22.75 23.67 22.71 23.34 0.0M
2022-03-11 23.90 23.90 22.17 22.17 0.0M
2022-03-10 23.00 23.27 22.68 22.76 0.0M
2022-03-09 23.40 24.00 23.00 23.00 0.0M
2022-03-08 22.65 23.45 22.29 23.45 0.0M
2022-03-07 22.71 22.71 22.40 22.70 0.0M
2022-03-04 22.90 23.86 22.71 22.71 0.0M
2022-03-03 23.10 23.70 22.80 22.80 0.0M
2022-03-02 23.71 24.00 23.01 23.07 0.0M
2022-03-01 23.37 23.69 23.15 23.60 0.0M
2022-02-28 23.00 23.74 22.84 23.74 0.0M
2022-02-25 22.38 23.01 22.38 22.74 0.0M
2022-02-24 22.00 23.99 22.00 22.39 0.0M
2022-02-23 22.12 23.24 22.12 22.48 0.0M
2022-02-22 23.04 23.18 22.50 22.55 0.0M
2022-02-18 23.37 23.37 23.25 23.25 0.0M
2022-02-17 22.87 23.11 22.62 22.80 0.0M
2022-02-16 23.90 24.61 22.81 23.76 0.0M
2022-02-15 24.00 24.00 23.36 23.54 0.1M
2022-02-14 23.25 23.25 23.15 23.20 0.0M
2022-02-11 23.95 23.96 23.72 23.80 0.0M
2022-02-10 24.50 24.50 23.81 24.10 0.0M
2022-02-09 24.40 24.48 24.30 24.30 0.0M
2022-02-08 24.50 24.67 24.00 24.67 0.0M
2022-02-07 24.84 24.84 24.00 24.50 0.0M
2022-02-04 24.87 24.87 24.32 24.84 0.0M
2022-02-03 24.00 24.98 23.66 24.98 0.0M
2022-02-02 24.59 24.82 24.15 24.30 0.0M
2022-02-01 24.39 24.66 24.18 24.50 0.0M
2022-01-31 25.00 25.02 24.55 24.60 0.0M
2022-01-28 25.32 25.32 24.90 25.09 0.0M
2022-01-27 24.72 25.96 24.51 24.64 0.0M
2022-01-26 24.44 25.54 24.44 24.72 0.0M
2022-01-25 24.63 25.48 24.55 25.48 0.0M
2022-01-24 25.11 25.25 24.59 25.25 0.0M
2022-01-20 25.53 25.60 25.28 25.59 0.0M
2022-01-19 25.11 26.00 25.00 25.57 0.0M
2022-01-18 25.20 25.20 25.04 25.17 0.0M
2022-01-14 25.37 25.37 25.34 25.34 0.0M
2022-01-13 25.40 25.40 25.40 25.40 0.0M
2022-01-12 25.40 25.40 24.95 24.95 0.0M
2022-01-11 25.57 25.58 25.35 25.40 0.0M
2022-01-10 25.40 25.63 25.26 25.63 0.0M
2022-01-07 25.06 25.48 24.83 25.40 0.0M
2022-01-06 25.50 25.62 25.50 25.51 0.0M
2022-01-05 25.35 25.84 25.07 25.22 0.0M
2022-01-04 25.85 25.95 25.51 25.53 0.0M
2022-01-03 25.75 25.85 25.70 25.85 0.0M