2m 2m 2m 2m 2m 2m 2m
Innst Hosp REIT-SBI (IHT)
NYSE
$1.55+$0.04 (+2.38%)
Price as of Jun 03, 2026 5:33 PM EDT- $14.5MMarket Cap
- -32.29%1-Year Change
- REIT - Hotel & MotelIndustry
Innst Hosp REIT-SBI (IHT)
$1.55+$0.04 (+2.38%)
- 1 Month+29.61%Low Price$1.11High Price$1.58
- 3 Months+45.19%Low Price$1.00High Price$1.58
- 1 Year-32.59%Low Price$1.00High Price$3.32
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 1.54 | 1.57 | 1.50 | 1.51 | -1.95% | 22,999 |
06/02/2026 | 1.48 | 1.58 | 1.48 | 1.54 | -2.53% | 14,479 |
06/01/2026 | 1.50 | 1.58 | 1.50 | 1.58 | +2.60% | 11,742 |
05/29/2026 | 1.46 | 1.56 | 1.45 | 1.54 | +2.67% | 14,999 |
05/28/2026 | 1.44 | 1.52 | 1.43 | 1.50 | +0.67% | 34,295 |
05/27/2026 | 1.45 | 1.53 | 1.45 | 1.49 | +3.47% | 40,485 |
05/26/2026 | 1.33 | 1.44 | 1.33 | 1.44 | -0.69% | 18,307 |
05/22/2026 | 1.45 | 1.47 | 1.41 | 1.45 | +1.40% | 19,748 |
05/21/2026 | 1.43 | 1.43 | 1.39 | 1.43 | +0.70% | 9,040 |
05/20/2026 | 1.37 | 1.42 | 1.34 | 1.42 | +6.77% | 28,183 |
05/19/2026 | 1.27 | 1.45 | 1.27 | 1.33 | +6.40% | 67,342 |
05/19/2026 |
-$0.06 Earnings | |||||
05/18/2026 | 1.10 | 1.26 | 1.10 | 1.25 | +11.11% | 28,159 |
05/15/2026 | 1.13 | 1.13 | 1.10 | 1.13 | -1.32% | 11,835 |
05/14/2026 | 1.09 | 1.14 | 1.09 | 1.14 | +1.46% | 10,774 |
05/13/2026 | 1.13 | 1.13 | 1.09 | 1.12 | -0.42% | 7,856 |
05/12/2026 | 1.09 | 1.15 | 1.09 | 1.13 | +1.94% | 4,727 |
05/11/2026 | 1.11 | 1.17 | 1.10 | 1.11 | -2.91% | 17,606 |
05/08/2026 | 1.12 | 1.16 | 1.11 | 1.14 | +1.79% | 3,893 |
05/07/2026 | 1.12 | 1.14 | 1.12 | 1.12 | -1.75% | 4,160 |
05/06/2026 | 1.12 | 1.18 | 1.12 | 1.14 | -0.87% | 10,508 |
05/05/2026 | 1.13 | 1.15 | 1.13 | 1.15 | -1.29% | 4,467 |
05/04/2026 | 1.19 | 1.19 | 1.13 | 1.17 | +4.02% | 9,356 |
05/01/2026 | 1.11 | 1.13 | 1.11 | 1.12 | 0.00% | 2,154 |
04/30/2026 | 1.11 | 1.19 | 1.11 | 1.12 | -0.88% | 8,423 |
04/29/2026 | 1.12 | 1.15 | 1.11 | 1.13 | -0.88% | 3,453 |
04/28/2026 | 1.14 | 1.15 | 1.14 | 1.14 | -1.72% | 7,129 |
04/27/2026 | 1.17 | 1.17 | 1.16 | 1.16 | -0.85% | 3,863 |
04/24/2026 | 1.20 | 1.20 | 1.15 | 1.17 | -2.50% | 8,181 |
04/23/2026 | 1.21 | 1.21 | 1.14 | 1.20 | -4.00% | 15,144 |
04/22/2026 | 1.20 | 1.25 | 1.17 | 1.25 | +4.17% | 8,108 |
04/21/2026 | 1.21 | 1.21 | 1.18 | 1.20 | -1.64% | 10,778 |
04/20/2026 | 1.26 | 1.26 | 1.22 | 1.22 | +0.44% | 6,159 |
04/17/2026 | 1.16 | 1.22 | 1.16 | 1.21 | +1.22% | 33,060 |
04/16/2026 | 1.19 | 1.24 | 1.19 | 1.20 | +0.56% | 11,016 |
04/15/2026 | 1.10 | 1.25 | 1.10 | 1.19 | +0.28% | 22,425 |
04/14/2026 | 1.18 | 1.19 | 1.14 | 1.19 | +4.39% | 17,153 |
04/13/2026 | 1.14 | 1.14 | 1.12 | 1.14 | -0.87% | 9,979 |
04/10/2026 | 1.13 | 1.15 | 1.10 | 1.15 | +2.68% | 13,893 |
04/09/2026 | 1.11 | 1.13 | 1.11 | 1.12 | -1.75% | 9,916 |
04/08/2026 | 1.05 | 1.14 | 1.02 | 1.14 | +9.62% | 23,424 |
04/07/2026 | 0.98 | 1.05 | 0.98 | 1.04 | +4.00% | 14,969 |
04/06/2026 | 0.97 | 1.03 | 0.97 | 1.00 | -1.96% | 18,114 |
04/02/2026 | 1.03 | 1.03 | 1.01 | 1.02 | +0.99% | 1,598 |
04/01/2026 | 1.06 | 1.06 | 1.01 | 1.01 | -0.010% | 2,765 |
03/31/2026 | 1.05 | 1.05 | 1.01 | 1.01 | -0.97% | 11,099 |
03/30/2026 | 1.02 | 1.06 | 0.96 | 1.02 | 0.00% | 15,538 |
03/27/2026 | 1.02 | 1.08 | 1.01 | 1.02 | 0.00% | 7,177 |
03/26/2026 | 1.02 | 1.03 | 1.02 | 1.02 | -0.49% | 1,730 |
03/25/2026 | 1.06 | 1.06 | 1.02 | 1.03 | +0.49% | 5,913 |
03/24/2026 | 1.01 | 1.07 | 1.01 | 1.02 | -0.97% | 14,597 |
03/23/2026 | 1.03 | 1.08 | 1.02 | 1.03 | +1.98% | 15,548 |
03/20/2026 | 1.05 | 1.07 | 1.01 | 1.01 | -3.86% | 5,365 |
03/19/2026 | 1.04 | 1.12 | 1.04 | 1.05 | +1.01% | 11,228 |
03/18/2026 | 1.04 | 1.04 | 1.04 | 1.04 | -1.28% | 636 |
03/17/2026 | 1.03 | 1.08 | 1.03 | 1.05 | +0.33% | 4,016 |
03/16/2026 | 1.07 | 1.07 | 1.05 | 1.05 | -1.26% | 6,005 |
03/13/2026 | 1.05 | 1.06 | 1.05 | 1.06 | +0.38% | 2,394 |
03/12/2026 | 1.03 | 1.07 | 1.03 | 1.06 | +0.27% | 7,991 |
03/11/2026 | 1.04 | 1.06 | 1.02 | 1.06 | +2.57% | 11,184 |
03/10/2026 | 1.03 | 1.04 | 1.02 | 1.03 | -0.48% | 4,888 |
03/09/2026 | 1.02 | 1.04 | 1.02 | 1.04 | +0.98% | 3,204 |
03/06/2026 | 1.02 | 1.03 | 1.02 | 1.03 | -1.44% | 2,620 |
03/05/2026 | 1.01 | 1.06 | 1.01 | 1.04 | +0.97% | 9,750 |
03/04/2026 | 1.05 | 1.05 | 1.02 | 1.03 | -2.83% | 1,395 |
03/03/2026 | 1.03 | 1.06 | 1.03 | 1.06 | -0.93% | 4,540 |
03/02/2026 | 1.10 | 1.12 | 1.07 | 1.07 | +2.88% | 15,334 |
02/27/2026 | 1.07 | 1.07 | 1.04 | 1.04 | -4.87% | 9,975 |
02/26/2026 | 1.07 | 1.12 | 1.02 | 1.09 | +3.13% | 49,638 |
02/25/2026 | 1.11 | 1.13 | 1.06 | 1.06 | -3.64% | 12,131 |
02/24/2026 | 1.18 | 1.18 | 1.10 | 1.10 | -2.65% | 18,850 |
02/23/2026 | 1.18 | 1.18 | 1.13 | 1.13 | -3.42% | 19,292 |
02/20/2026 | 1.17 | 1.18 | 1.17 | 1.17 | +0.48% | 1,124 |
02/19/2026 | 0.95 | 1.26 | 0.95 | 1.16 | -6.55% | 17,094 |
02/18/2026 | 0.99 | 1.27 | 0.99 | 1.25 | +3.82% | 52,084 |
02/17/2026 | 1.22 | 1.23 | 1.20 | 1.20 | -1.63% | 4,296 |
02/13/2026 | 1.20 | 1.23 | 1.20 | 1.22 | +0.83% | 5,774 |
02/12/2026 | 1.22 | 1.22 | 1.20 | 1.21 | -0.83% | 5,394 |
02/11/2026 | 1.24 | 1.24 | 1.21 | 1.22 | 0.00% | 3,958 |
02/10/2026 | 1.22 | 1.23 | 1.20 | 1.22 | 0.00% | 5,514 |
02/09/2026 | 1.22 | 1.27 | 1.22 | 1.22 | 0.00% | 13,994 |
02/06/2026 | 1.17 | 1.24 | 1.17 | 1.22 | +2.01% | 12,409 |
02/05/2026 | 1.18 | 1.20 | 1.17 | 1.20 | -1.16% | 10,149 |
02/04/2026 | 1.17 | 1.23 | 1.16 | 1.21 | +2.54% | 16,247 |
02/03/2026 | 1.17 | 1.21 | 1.17 | 1.18 | +0.85% | 13,385 |
02/02/2026 | 1.18 | 1.21 | 1.17 | 1.17 | -0.85% | 8,304 |
01/30/2026 | 1.05 | 1.23 | 1.05 | 1.18 | -1.67% | 17,202 |
01/29/2026 | 1.22 | 1.22 | 1.15 | 1.20 | +0.84% | 3,621 |
01/28/2026 | 1.17 | 1.22 | 1.16 | 1.19 | +0.85% | 6,880 |
01/27/2026 | 1.15 | 1.20 | 1.11 | 1.18 | +6.31% | 13,955 |
01/27/2026 |
$0.01 Dividend | |||||
01/26/2026 | 1.13 | 1.21 | 1.10 | 1.11 | -8.20% | 44,375 |
01/23/2026 | 1.24 | 1.26 | 1.19 | 1.21 | -0.81% | 68,220 |
01/22/2026 | 1.27 | 1.29 | 1.21 | 1.22 | 0.00% | 92,091 |
01/21/2026 | 1.24 | 1.25 | 1.21 | 1.22 | +0.82% | 886,991 |
01/20/2026 | 1.24 | 1.28 | 1.21 | 1.21 | -4.69% | 27,512 |
01/16/2026 | 1.30 | 1.30 | 1.26 | 1.27 | 0.00% | 3,519 |
01/15/2026 | 1.33 | 1.33 | 1.26 | 1.27 | -1.01% | 7,443 |
01/14/2026 | 1.29 | 1.31 | 1.27 | 1.28 | -1.30% | 11,617 |
01/13/2026 | 1.28 | 1.33 | 1.28 | 1.30 | -0.76% | 14,159 |