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: 6:30 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 (%)
Oct 30, 2015 9.847 9.869 9.638 9.750 373,590 -0.12(-1.21%)
Oct 29, 2015 9.839 9.899 9.765 9.869 330,300 -0.02(-0.23%)
Oct 28, 2015 9.534 9.892 9.534 9.892 533,830 +0.39(+4.08%)
Oct 27, 2015 9.429 9.571 9.377 9.504 417,897 +0.03(+0.31%)
Oct 26, 2015 9.474 9.593 9.340 9.474 637,689 +0.01(+0.08%)
Oct 23, 2015 9.839 9.839 9.452 9.467 681,496 -0.35(-3.57%)
Oct 22, 2015 9.713 9.825 9.631 9.817 470,484 +0.19(+2.01%)
Oct 21, 2015 9.966 10.06 9.571 9.623 473,043 -0.37(-3.66%)
Oct 20, 2015 9.839 10.03 9.802 9.989 346,208 +0.11(+1.13%)
Oct 19, 2015 9.631 9.899 9.586 9.877 406,003 +0.19(+2.00%)
Oct 16, 2015 9.646 9.698 9.541 9.683 445,393 +0.07(+0.78%)
Oct 15, 2015 9.415 9.616 9.333 9.608 245,305 +0.25(+2.71%)
Oct 14, 2015 9.415 9.564 9.325 9.355 339,653 -0.06(-0.63%)
Oct 13, 2015 9.579 9.661 9.347 9.415 383,124 -0.19(-2.02%)
Oct 12, 2015 9.616 9.728 9.593 9.608 237,255 +0.00(+0.00%)
Oct 09, 2015 9.675 9.675 9.511 9.608 313,367 -0.04(-0.46%)
Oct 08, 2015 9.489 9.683 9.474 9.653 441,661 +0.16(+1.65%)
Oct 07, 2015 9.251 9.519 9.251 9.497 912,287 +0.25(+2.74%)
Oct 06, 2015 9.236 9.392 9.154 9.243 336,241 -0.01(-0.16%)
Oct 05, 2015 9.101 9.262 9.057 9.258 384,019 +0.17(+1.89%)
Oct 02, 2015 8.982 9.087 8.863 9.087 673,351 +0.05(+0.58%)
Oct 01, 2015 8.699 9.057 8.632 9.034 663,390 +0.34(+3.86%)
Sep 30, 2015 8.632 8.714 8.572 8.699 346,517 +0.13(+1.48%)
Sep 29, 2015 8.647 8.714 8.550 8.572 415,947 -0.07(-0.78%)
Sep 28, 2015 8.863 8.863 8.602 8.639 558,762 -0.25(-2.85%)
Sep 25, 2015 8.893 8.982 8.759 8.893 541,734 +0.06(+0.68%)
Sep 24, 2015 8.915 8.952 8.826 8.833 447,849 -0.16(-1.74%)
Sep 23, 2015 8.803 9.034 8.738 8.990 434,652 +0.23(+2.64%)
Sep 22, 2015 8.952 9.005 8.736 8.759 488,056 -0.29(-3.21%)
Sep 21, 2015 9.005 9.154 8.908 9.049 465,130 +0.11(+1.25%)
Sep 18, 2015 9.027 9.139 8.856 8.938 1,344,710 -0.24(-2.60%)
Sep 17, 2015 9.079 9.280 9.020 9.176 451,682 +0.10(+1.07%)
Sep 16, 2015 9.049 9.124 9.036 9.079 302,275 +0.02(+0.25%)
Sep 15, 2015 9.139 9.139 8.923 9.057 252,563 -0.08(-0.90%)
Sep 14, 2015 9.131 9.183 9.072 9.139 387,226 +0.05(+0.57%)
Sep 11, 2015 8.952 9.124 8.952 9.087 398,796 +0.10(+1.08%)
Sep 10, 2015 8.923 9.089 8.833 8.990 430,896 -0.03(-0.33%)
Sep 09, 2015 9.198 9.213 9.012 9.020 351,861 -0.09(-0.98%)
Sep 08, 2015 9.005 9.124 8.952 9.109 312,870 +0.25(+2.86%)
Sep 04, 2015 8.833 8.856 8.856 8.856 366,374 -0.12(-1.33%)
Sep 03, 2015 8.967 9.109 8.893 8.975 501,470 +0.05(+0.58%)
Sep 02, 2015 8.930 9.012 8.818 8.923 451,709 +0.08(+0.93%)
Sep 01, 2015 8.878 8.997 8.774 8.841 478,098 -0.20(-2.23%)
Aug 31, 2015 9.094 9.206 9.005 9.042 1,038,405 -0.13(-1.46%)
Aug 28, 2015 9.303 9.474 9.064 9.176 778,306 +0.15(+1.65%)
Aug 27, 2015 8.856 9.049 8.662 9.027 794,186 +0.22(+2.45%)
Aug 26, 2015 8.692 8.908 8.528 8.811 681,077 +0.29(+3.41%)
Aug 25, 2015 8.900 8.900 8.469 8.520 714,763 -0.11(-1.30%)
Aug 24, 2015 8.587 9.094 8.580 8.632 759,666 -0.47(-5.16%)
Aug 21, 2015 9.116 9.254 8.941 9.101 768,191 -0.22(-2.32%)
Aug 20, 2015 9.258 9.377 9.153 9.318 682,997 +0.03(+0.32%)
Aug 19, 2015 9.273 9.325 9.139 9.288 412,564 +0.01(+0.08%)
Aug 18, 2015 9.295 9.355 9.228 9.280 279,812 -0.04(-0.40%)
Aug 17, 2015 9.206 9.377 9.124 9.318 410,662 +0.09(+0.97%)
Aug 14, 2015 9.213 9.273 9.079 9.228 323,104 +0.02(+0.24%)
Aug 13, 2015 9.325 9.415 9.116 9.206 686,765 +0.07(+0.82%)
Aug 12, 2015 9.094 9.131 8.997 9.131 507,821 -0.12(-1.31%)
Aug 11, 2015 9.142 9.275 9.117 9.252 334,282 +0.03(+0.32%)
Aug 10, 2015 9.179 9.275 9.075 9.223 614,160 +0.12(+1.30%)
Aug 07, 2015 9.112 9.223 9.038 9.105 692,891 -0.08(-0.88%)
Aug 06, 2015 9.385 9.385 8.972 9.186 862,929 -0.21(-2.20%)
Aug 05, 2015 9.548 9.673 9.378 9.393 833,886 -0.13(-1.32%)
Aug 04, 2015 10.14 10.14 9.496 9.518 873,270 -0.56(-5.57%)
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.