Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.020 -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.838 6.904 6.757 6.786 3,403,268 -0.04(-0.65%)
Jan 30, 2013 7.000 7.015 6.823 6.830 841,336 -0.16(-2.22%)
Jan 29, 2013 7.000 7.067 6.963 6.985 1,006,555 -0.01(-0.11%)
Jan 28, 2013 6.993 7.029 6.941 6.993 1,015,757 +0.03(+0.42%)
Jan 25, 2013 7.022 7.022 6.941 6.963 685,578 -0.01(-0.21%)
Jan 24, 2013 6.978 7.030 6.919 6.978 395,526 -0.01(-0.11%)
Jan 23, 2013 7.022 7.037 6.949 6.985 472,593 -0.02(-0.32%)
Jan 22, 2013 6.853 7.017 6.830 7.008 535,109 +0.14(+2.04%)
Jan 18, 2013 6.853 6.889 6.786 6.867 495,008 +0.02(+0.32%)
Jan 17, 2013 6.764 6.926 6.749 6.845 497,313 +0.08(+1.20%)
Jan 16, 2013 6.749 6.779 6.720 6.764 510,483 -0.01(-0.11%)
Jan 15, 2013 6.742 6.779 6.720 6.771 753,425 +0.02(+0.33%)
Jan 14, 2013 6.749 6.797 6.742 6.749 858,900 +0.01(+0.22%)
Jan 11, 2013 6.742 6.757 6.675 6.734 1,068,156 +0.01(+0.22%)
Jan 10, 2013 6.705 6.764 6.683 6.720 2,426,175 +0.06(+0.89%)
Jan 09, 2013 6.808 6.853 6.661 6.661 11,113,503 -0.09(-1.31%)
Jan 08, 2013 6.889 6.941 6.627 6.749 1,026,999 -0.27(-3.79%)
Jan 07, 2013 7.089 7.141 7.011 7.015 268,990 -0.13(-1.76%)
Jan 04, 2013 7.163 7.200 7.112 7.141 310,374 +0.03(+0.42%)
Jan 03, 2013 7.126 7.178 7.089 7.111 224,646 +0.01(+0.10%)
Jan 02, 2013 7.081 7.214 7.015 7.104 463,875 +0.09(+1.26%)
Dec 31, 2012 6.882 7.030 6.805 7.015 269,783 +0.12(+1.71%)
Dec 28, 2012 6.860 6.971 6.860 6.897 200,018 +0.02(+0.32%)
Dec 27, 2012 6.838 6.877 6.757 6.875 134,389 +0.02(+0.32%)
Dec 26, 2012 6.897 6.904 6.830 6.853 109,043 -0.03(-0.43%)
Dec 24, 2012 6.838 6.919 6.830 6.882 66,552 +0.01(+0.22%)
Dec 21, 2012 6.882 6.888 6.764 6.867 505,381 -0.01(-0.21%)
Dec 20, 2012 6.661 6.882 6.659 6.882 232,262 +0.21(+3.10%)
Dec 19, 2012 6.587 6.712 6.550 6.675 192,082 +0.08(+1.23%)
Dec 18, 2012 6.483 6.631 6.454 6.594 287,496 +0.12(+1.82%)
Dec 17, 2012 6.299 6.476 6.291 6.476 160,795 +0.21(+3.30%)
Dec 14, 2012 6.284 6.299 6.210 6.269 272,014 -0.04(-0.59%)
Dec 13, 2012 6.321 6.328 6.240 6.306 169,828 +0.00(+0.00%)
Dec 12, 2012 6.358 6.387 6.291 6.306 271,210 -0.05(-0.81%)
Dec 11, 2012 6.380 6.387 6.328 6.358 215,900 -0.02(-0.35%)
Dec 10, 2012 6.424 6.439 6.350 6.380 132,410 -0.03(-0.46%)
Dec 07, 2012 6.476 6.483 6.373 6.410 126,376 -0.05(-0.80%)
Dec 06, 2012 6.461 6.491 6.424 6.461 213,056 -0.02(-0.34%)
Dec 05, 2012 6.572 6.594 6.483 6.483 239,037 -0.08(-1.24%)
Dec 04, 2012 6.520 6.616 6.502 6.565 359,613 +0.08(+1.25%)
Nov 30, 2012 6.454 6.491 6.402 6.483 588,466 +0.06(+0.92%)
Nov 29, 2012 6.498 6.537 6.424 6.424 509,416 -0.01(-0.23%)
Nov 28, 2012 6.469 6.469 6.371 6.439 164,390 -0.04(-0.68%)
Nov 27, 2012 6.498 6.576 6.461 6.483 266,077 -0.01(-0.11%)
Nov 26, 2012 6.476 6.491 6.413 6.491 224,913 +0.01(+0.23%)
Nov 23, 2012 6.506 6.565 6.454 6.476 242,533 +0.01(+0.11%)
Nov 21, 2012 6.247 6.520 6.247 6.469 1,301,491 +0.26(+4.16%)
Nov 20, 2012 6.262 6.277 6.158 6.210 193,345 -0.04(-0.71%)
Nov 19, 2012 6.085 6.254 6.085 6.254 244,048 +0.21(+3.42%)
Nov 16, 2012 5.959 6.055 5.922 6.048 197,101 +0.07(+1.11%)
Nov 15, 2012 6.048 6.077 5.981 5.981 260,367 -0.04(-0.61%)
Nov 14, 2012 6.181 6.181 6.011 6.018 259,577 -0.13(-2.16%)
Nov 13, 2012 6.114 6.188 6.018 6.151 336,312 +0.07(+1.09%)
Nov 12, 2012 6.077 6.122 6.055 6.085 125,364 +0.03(+0.49%)
Nov 09, 2012 5.974 6.092 5.944 6.055 214,738 +0.04(+0.61%)
Nov 08, 2012 6.048 6.158 6.018 6.018 355,105 -0.04(-0.61%)
Nov 07, 2012 6.092 6.114 6.003 6.055 242,183 -0.11(-1.80%)
Nov 06, 2012 6.129 6.210 6.040 6.166 211,179 +0.02(+0.36%)
Nov 05, 2012 6.195 6.195 6.114 6.144 183,931 -0.02(-0.36%)
Nov 02, 2012 6.151 6.173 6.077 6.166 251,290 +0.04(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.