XNYS
Datos históricos de Summit Hotel Properties, Inc.
Summit Hotel Properties, Inc. · INN
$5.99
▼ -0.09 (-1.48%)
Última operación · 10/10/2026, 17:41:58 UTC
- Variación en el periodo
- +14.72%
- Máximo
- US$7.17
- 30 de julio de 2026
- Mínimo
- US$3.98
- 13 de marzo de 2026
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.06 | 6.11 | 6.00 | 6.08 | +0.66% | 769,716.206 |
| 8 oct 2026 | 5.97 | 6.08 | 5.89 | 6.04 | +1.17% | 2.18 M |
| 7 oct 2026 | 5.93 | 6.09 | 5.92 | 5.97 | −0.33% | 1.06 M |
| 6 oct 2026 | 6.03 | 6.12 | 5.94 | 5.99 | 0.00% | 977,015.153 |
| 5 oct 2026 | 6.03 | 6.08 | 5.87 | 5.99 | −0.50% | 980,076.156 |
| 2 oct 2026 | 6.04 | 6.09 | 6.01 | 6.02 | +0.50% | 1.93 M |
| 1 oct 2026 | 5.98 | 6.09 | 5.87 | 5.99 | +0.34% | 1.43 M |
| 30 sep 2026 | 5.94 | 6.03 | 5.90 | 5.97 | +1.02% | 1.5 M |
| 29 sep 2026 | 5.83 | 5.97 | 5.76 | 5.91 | +1.55% | 4.36 M |
| 28 sep 2026 | 5.71 | 5.85 | 5.71 | 5.82 | +1.39% | 960,634.942 |
| 25 sep 2026 | 5.73 | 5.78 | 5.64 | 5.74 | +0.35% | 854,616.198 |
| 24 sep 2026 | 5.63 | 5.76 | 5.59 | 5.72 | +0.88% | 1.19 M |
| 23 sep 2026 | 5.70 | 5.70 | 5.60 | 5.67 | −0.70% | 824,011.747 |
| 22 sep 2026 | 5.70 | 5.81 | 5.63 | 5.71 | +0.88% | 1.05 M |
| 21 sep 2026 | 5.68 | 5.70 | 5.59 | 5.66 | +1.25% | 997,034.23 |
| 18 sep 2026 | 5.69 | 5.70 | 5.52 | 5.59 | −2.27% | 1.72 M |
| 17 sep 2026 | 5.75 | 5.79 | 5.69 | 5.72 | +0.53% | 589,781.951 |
| 16 sep 2026 | 5.72 | 5.84 | 5.60 | 5.69 | −0.87% | 605,338.869 |
| 15 sep 2026 | 5.70 | 5.79 | 5.68 | 5.74 | +0.35% | 539,850.606 |
| 14 sep 2026 | 5.60 | 5.76 | 5.60 | 5.72 | +2.33% | 792,936.203 |
| 11 sep 2026 | 5.73 | 5.82 | 5.58 | 5.59 | −1.41% | 687,437.152 |
| 10 sep 2026 | 5.58 | 5.67 | 5.55 | 5.67 | +0.89% | 627,832.157 |
| 9 sep 2026 | 5.71 | 5.72 | 5.57 | 5.62 | −1.75% | 710,918.405 |
| 8 sep 2026 | 5.79 | 5.84 | 5.71 | 5.72 | −1.21% | 1.25 M |
| 4 sep 2026 | 5.67 | 5.81 | 5.64 | 5.79 | +1.22% | 703,149.945 |
| 3 sep 2026 | 5.86 | 5.86 | 5.70 | 5.72 | −1.04% | 775,128.639 |
| 2 sep 2026 | 5.77 | 5.90 | 5.76 | 5.78 | +1.05% | 786,472.373 |
| 1 sep 2026 | 5.80 | 5.87 | 5.66 | 5.72 | −2.22% | 814,116.027 |
| 31 ago 2026 | 6.22 | 6.22 | 5.79 | 5.85 | −3.47% | 860,636.676 |
| 28 ago 2026 | 5.93 | 6.06 | 5.85 | 6.06 | +2.54% | 942,125.049 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.