Hot Features
프리미엄
Summit Hotel Properties Inc (INN-E)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 20.3601 | 0.06 | 0.30 | 20.44 | 20.64 | 20.19 | 3018 |
| 1737070800 | 20.3 | -0.11 | -0.54 | 20.33 | 20.6142 | 20.202 | 35336 |
| 1736984400 | 20.41 | 0.21 | 1.04 | 20.33 | 20.5 | 20.21 | 17741 |
| 1736898000 | 20.2 | -0.02 | -0.10 | 20.25 | 20.3775 | 20.15 | 11141 |
| 1736811600 | 20.22 | -0.58 | -2.79 | 20.8 | 20.825 | 19.91 | 27768 |
| 1736552400 | 20.8 | -0.14 | -0.67 | 20.83 | 20.9 | 20.8 | 11979 |
| 1736379600 | 20.94 | -0.15 | -0.71 | 20.94 | 21.14 | 20.835 | 15320 |
| 1736293200 | 21.09 | 0.03 | 0.14 | 21.11 | 21.13 | 20.8 | 20542 |
| 1736206800 | 21.06 | 0.21 | 1.01 | 20.85 | 21.21 | 20.74 | 13929 |
| 1735947600 | 20.85 | 0.04 | 0.19 | 20.71 | 21.03 | 20.6165 | 3380 |
| 1735861200 | 20.81 | 0.35 | 1.71 | 20.55 | 20.98 | 20.55 | 8055 |
| 1735688400 | 20.46 | -0.54 | -2.57 | 20.84 | 21.12 | 20.2 | 80863 |
| 1735602000 | 21 | 0.1 | 0.48 | 20.01 | 21 | 20.01 | 4664 |
| 1735342800 | 20.9 | 0 | 0.00 | 21.4 | 21.4 | 20.81 | 17169 |
| 1735256400 | 20.9 | -0.39 | -1.83 | 21.15 | 21.15 | 20.81 | 12527 |
| 1735077840 | 21.29 | 0.19 | 0.90 | 21.1 | 21.29 | 21.1 | 13475 |
| 1734997200 | 21.1 | 0 | 0.00 | 21.08 | 21.49 | 20.9001 | 21477 |
| 1734738000 | 21.1 | 0.16 | 0.76 | 21.01 | 21.14 | 21.01 | 10511 |
| 1734651600 | 20.94 | 0.1 | 0.48 | 20.79 | 21.19 | 20.15 | 22110 |
| 1734565200 | 20.84 | -0.08 | -0.38 | 21.04 | 21.2699 | 20.62 | 20041 |
| 1734478800 | 20.92 | -0.11 | -0.52 | 20.89 | 21.2899 | 20.82 | 959 |
| 1734392400 | 21.03 | 0.08 | 0.38 | 20.52 | 21.16 | 20.52 | 20295 |
| 1734133200 | 20.95 | -0.04 | -0.19 | 20.85 | 21.05 | 20.82 | 5180 |
| 1734046800 | 20.99 | -0.06 | -0.29 | 21.05 | 21.05 | 20.88 | 3387 |
| 1733960400 | 21.05 | 0.11 | 0.53 | 20.9 | 21.11 | 20.9 | 7940 |
| 1733874000 | 20.94 | 0.01 | 0.05 | 20.83 | 21.03 | 20.6611 | 3924 |
| 1733787600 | 20.93 | -0.06 | -0.29 | 20.92 | 21.08 | 20.8 | 5303 |
| 1733528400 | 20.99 | 0.04 | 0.19 | 21.1 | 21.1 | 20.876 | 3702 |
| 1733442000 | 20.95 | -0.13 | -0.62 | 21 | 21.0299 | 20.95 | 2260 |
| 1733355600 | 21.08 | 0.2 | 0.96 | 20.87 | 21.08 | 20.85 | 20764 |
| 1733269200 | 20.88 | 0.15 | 0.72 | 20.59 | 20.88 | 20.59 | 20483 |
| 1733182800 | 20.73 | -0.04 | -0.19 | 20.77 | 20.82 | 20.69 | 4196 |
| 1732917840 | 20.77 | 0.04 | 0.19 | 20.72 | 20.785 | 20.7047 | 1575 |
| 1732750800 | 20.73 | 0.15 | 0.73 | 20.67 | 20.75 | 20.4201 | 3335 |
| 1732664400 | 20.58 | -0.1 | -0.48 | 20.68 | 20.68 | 20.36 | 1940 |
| 1732578000 | 20.68 | -0.07 | -0.34 | 20.8 | 20.8 | 20.68 | 2725 |
| 1732318800 | 20.75 | -0.07 | -0.34 | 20.74 | 21.005 | 20.66 | 5669 |
| 1732232400 | 20.82 | 0.19 | 0.92 | 20.93 | 20.93 | 20.63 | 3011 |
| 1732146000 | 20.63 | -0.12 | -0.58 | 20.71 | 20.81 | 20.46 | 6120 |
| 1732059600 | 20.75 | -0.11 | -0.53 | 20.9 | 20.97 | 20.66 | 3288 |
| 1731973200 | 20.86 | 0.12 | 0.58 | 20.71 | 20.9 | 20.6 | 37128 |
| 1731714000 | 20.74 | -0.14 | -0.67 | 20.5 | 20.75 | 20.4 | 16721 |
| 1731627600 | 20.88 | -0.11 | -0.52 | 21.01 | 21.01 | 20.85 | 6194 |
| 1731541200 | 20.99 | -0.11 | -0.52 | 21.12 | 21.2936 | 20.95 | 17236 |
| 1731454800 | 21.1 | -0.02 | -0.09 | 21.12 | 21.5 | 21 | 64376 |
| 1731368400 | 21.12 | 0.01 | 0.05 | 21.05 | 21.25 | 21 | 78094 |
| 1731109200 | 21.11 | -0.02 | -0.09 | 21.14 | 21.5499 | 20.91 | 18930 |
| 1731022800 | 21.13 | 0.24 | 1.15 | 20.9 | 21.3799 | 20.9 | 11182 |
| 1730936400 | 20.89 | -0.14 | -0.67 | 20.91 | 20.91 | 20.79 | 9681 |
| 1730850000 | 21.03 | -0.06 | -0.28 | 21.07 | 21.07 | 20.96 | 28379 |
| 1730763600 | 21.09 | 0.16 | 0.76 | 21.54 | 21.54 | 20.9862 | 4765 |
| 1730500800 | 20.93 | -0.06 | -0.29 | 21.2 | 21.2 | 20.85 | 8615 |
| 1730414400 | 20.99 | 0.06 | 0.29 | 20.89 | 20.99 | 20.73 | 5297 |
| 1730328000 | 20.93 | -0.01 | -0.05 | 20.95 | 21.14 | 20.89 | 8380 |
| 1730241600 | 20.94 | 0.04 | 0.19 | 20.89 | 21 | 20.89 | 5834 |
| 1730155200 | 20.9 | -0.05 | -0.24 | 21.07 | 21.22 | 20.9 | 8376 |
| 1729896000 | 20.95 | -0.05 | -0.24 | 21.17 | 21.17 | 20.95 | 8772 |
| 1729809600 | 21 | 0.02 | 0.10 | 21.23 | 21.23 | 20.99 | 28732 |
| 1729723200 | 20.98 | -0.25 | -1.18 | 21.05 | 21.24 | 20.825 | 50763 |
| 1729636800 | 21.23 | 0.18 | 0.86 | 21.05 | 21.23 | 21 | 7003 |
| 1729550400 | 21.05 | -0.26 | -1.22 | 21.19 | 21.22 | 20.97 | 61920 |
