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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 28, 2014 8.529 8.654 8.521 8.566 426,041 +0.06(+0.69%)
Nov 26, 2014 8.507 8.507 8.507 8.507 772,456 +0.03(+0.35%)
Nov 25, 2014 8.558 8.588 8.477 8.477 642,419 -0.03(-0.35%)
Nov 24, 2014 8.433 8.529 8.433 8.507 442,055 +0.08(+0.96%)
Nov 21, 2014 8.477 8.551 8.398 8.425 522,188 +0.04(+0.44%)
Nov 20, 2014 8.418 8.455 8.374 8.388 617,534 -0.04(-0.44%)
Nov 19, 2014 8.440 8.470 8.337 8.425 709,992 -0.04(-0.52%)
Nov 18, 2014 8.529 8.536 8.462 8.470 750,338 -0.01(-0.17%)
Nov 17, 2014 8.529 8.580 8.470 8.484 427,756 -0.04(-0.43%)
Nov 14, 2014 8.566 8.603 8.492 8.521 415,656 -0.02(-0.26%)
Nov 13, 2014 8.603 8.603 8.529 8.544 1,055,982 -0.03(-0.34%)
Nov 12, 2014 8.403 8.617 8.386 8.573 973,454 +0.01(+0.17%)
Nov 11, 2014 8.676 8.676 8.529 8.558 749,199 -0.11(-1.28%)
Nov 10, 2014 8.625 8.691 8.588 8.669 458,815 +0.05(+0.60%)
Nov 07, 2014 8.669 8.676 8.566 8.617 542,307 -0.04(-0.43%)
Nov 06, 2014 8.625 8.676 8.558 8.654 639,707 +0.06(+0.69%)
Nov 05, 2014 8.736 8.750 8.521 8.595 493,417 -0.07(-0.85%)
Nov 04, 2014 8.750 8.758 8.588 8.669 912,433 -0.01(-0.17%)
Nov 03, 2014 8.772 8.861 8.632 8.684 1,993,277 +0.09(+1.03%)
Oct 31, 2014 8.736 8.736 8.595 8.595 1,221,917 +0.00(+0.00%)
Oct 30, 2014 8.588 8.640 8.544 8.595 897,282 +0.01(+0.09%)
Oct 29, 2014 8.662 8.676 8.558 8.588 467,871 -0.05(-0.60%)
Oct 28, 2014 8.588 8.669 8.536 8.640 610,557 +0.07(+0.86%)
Oct 27, 2014 8.529 8.573 8.529 8.566 451,911 +0.04(+0.43%)
Oct 24, 2014 8.580 8.580 8.440 8.529 370,618 -0.02(-0.26%)
Oct 23, 2014 8.558 8.625 8.433 8.551 817,685 +0.09(+1.05%)
Oct 22, 2014 8.521 8.558 8.397 8.462 801,638 -0.01(-0.09%)
Oct 21, 2014 8.315 8.477 8.285 8.470 711,915 +0.18(+2.14%)
Oct 20, 2014 8.064 8.292 8.064 8.292 507,152 +0.21(+2.65%)
Oct 17, 2014 8.152 8.152 8.041 8.078 637,360 +0.01(+0.09%)
Oct 16, 2014 7.875 8.167 7.875 8.071 1,229,831 +0.12(+1.49%)
Oct 15, 2014 7.790 7.960 7.761 7.953 1,265,315 +0.04(+0.56%)
Oct 14, 2014 7.945 8.078 7.857 7.909 1,255,789 +0.04(+0.56%)
Oct 13, 2014 7.997 8.056 7.864 7.864 788,181 -0.13(-1.57%)
Oct 10, 2014 8.078 8.197 7.945 7.990 1,209,585 -0.09(-1.10%)
Oct 09, 2014 8.263 8.333 8.071 8.078 1,041,008 -0.22(-2.67%)
Oct 08, 2014 7.953 8.337 7.953 8.300 1,939,178 +0.32(+4.07%)
Oct 07, 2014 8.049 8.171 7.975 7.975 893,432 -0.13(-1.55%)
Oct 06, 2014 8.108 8.174 8.071 8.101 1,344,157 -0.01(-0.18%)
Oct 03, 2014 8.071 8.174 7.968 8.115 1,074,156 +0.14(+1.76%)
Oct 02, 2014 7.886 7.990 7.798 7.975 534,705 +0.07(+0.84%)
Oct 01, 2014 7.945 7.968 7.864 7.909 1,005,816 -0.05(-0.65%)
Sep 30, 2014 8.056 8.115 7.960 7.960 520,293 -0.13(-1.55%)
Sep 29, 2014 8.019 8.101 7.968 8.086 338,346 +0.01(+0.18%)
Sep 26, 2014 7.923 8.078 7.923 8.071 406,104 +0.15(+1.86%)
Sep 25, 2014 7.975 8.012 7.894 7.923 476,576 -0.04(-0.56%)
Sep 24, 2014 8.034 8.049 7.968 7.968 687,344 -0.03(-0.37%)
Sep 23, 2014 8.049 8.078 7.982 7.997 714,957 -0.09(-1.10%)
Sep 22, 2014 8.108 8.137 8.064 8.086 493,558 -0.06(-0.73%)
Sep 19, 2014 8.108 8.219 8.027 8.145 1,345,353 +0.07(+0.92%)
Sep 18, 2014 8.019 8.134 7.997 8.071 818,896 +0.11(+1.39%)
Sep 17, 2014 7.968 8.005 7.901 7.960 504,103 +0.01(+0.19%)
Sep 16, 2014 7.731 7.960 7.680 7.945 1,069,414 +0.23(+2.97%)
Sep 15, 2014 7.643 7.724 7.584 7.717 1,013,696 +0.10(+1.36%)
Sep 12, 2014 7.879 7.879 7.561 7.613 694,615 -0.23(-2.92%)
Sep 11, 2014 7.739 7.842 7.728 7.842 629,217 +0.08(+1.05%)
Sep 10, 2014 7.790 7.835 7.672 7.761 563,351 -0.04(-0.57%)
Sep 09, 2014 7.923 7.923 7.790 7.805 373,204 -0.13(-1.67%)
Sep 08, 2014 7.990 8.034 7.909 7.938 303,403 -0.07(-0.83%)
Sep 05, 2014 7.945 8.041 7.945 8.005 260,857 +0.03(+0.37%)
Sep 04, 2014 8.012 8.071 7.946 7.975 479,421 -0.04(-0.55%)
Sep 03, 2014 8.056 8.115 8.005 8.019 321,837 -0.03(-0.37%)
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.