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 (%)
Dec 31, 2013 6.712 6.646 6.646 6.646 399,770 -0.04(-0.55%)
Dec 30, 2013 6.646 6.720 6.609 6.683 511,824 +0.04(+0.56%)
Dec 27, 2013 6.638 6.649 6.542 6.646 563,917 +0.04(+0.56%)
Dec 26, 2013 6.653 6.653 6.572 6.609 307,147 -0.01(-0.11%)
Dec 24, 2013 6.616 6.646 6.572 6.616 278,618 -0.01(-0.22%)
Dec 23, 2013 6.638 6.661 6.572 6.631 460,970 +0.00(+0.00%)
Dec 20, 2013 6.446 6.631 6.439 6.631 1,642,975 +0.13(+2.05%)
Dec 19, 2013 6.417 6.498 6.380 6.498 732,240 +0.07(+1.15%)
Dec 18, 2013 6.410 6.424 6.306 6.424 629,641 +0.04(+0.58%)
Dec 17, 2013 6.439 6.439 6.373 6.387 354,802 -0.03(-0.46%)
Dec 16, 2013 6.350 6.461 6.336 6.417 374,246 +0.07(+1.05%)
Dec 13, 2013 6.380 6.461 6.350 6.350 798,456 -0.03(-0.46%)
Dec 12, 2013 6.417 6.424 6.380 6.380 500,824 -0.03(-0.46%)
Dec 11, 2013 6.498 6.528 6.350 6.410 646,882 -0.05(-0.80%)
Dec 10, 2013 6.513 6.594 6.461 6.461 482,866 -0.08(-1.24%)
Dec 09, 2013 6.579 6.579 6.454 6.542 453,998 -0.04(-0.56%)
Dec 06, 2013 6.491 6.579 6.454 6.579 518,633 +0.15(+2.30%)
Dec 05, 2013 6.380 6.498 6.373 6.432 422,035 +0.01(+0.11%)
Dec 04, 2013 6.461 6.483 6.328 6.424 804,964 -0.08(-1.25%)
Dec 03, 2013 6.557 6.565 6.454 6.506 549,427 -0.06(-0.90%)
Dec 02, 2013 6.727 6.727 6.528 6.565 568,474 -0.14(-2.09%)
Nov 29, 2013 6.764 6.764 6.697 6.705 505,558 +0.00(+0.00%)
Nov 27, 2013 6.609 6.712 6.601 6.705 848,017 +0.10(+1.45%)
Nov 26, 2013 6.624 6.646 6.542 6.609 1,484,379 +0.20(+3.11%)
Nov 25, 2013 6.528 6.542 6.395 6.410 574,812 -0.11(-1.70%)
Nov 22, 2013 6.631 6.631 6.506 6.520 522,950 -0.09(-1.34%)
Nov 21, 2013 6.557 6.653 6.535 6.609 450,006 +0.06(+0.90%)
Nov 20, 2013 6.572 6.668 6.520 6.550 526,314 -0.01(-0.22%)
Nov 19, 2013 6.668 6.668 6.483 6.565 781,041 -0.07(-1.00%)
Nov 18, 2013 6.616 6.727 6.543 6.631 610,208 +0.04(+0.67%)
Nov 15, 2013 6.520 6.587 6.491 6.587 450,059 +0.06(+0.90%)
Nov 14, 2013 6.513 6.609 6.476 6.528 751,909 -0.11(-1.67%)
Nov 12, 2013 6.424 6.638 6.414 6.638 758,292 +0.18(+2.74%)
Nov 11, 2013 6.476 6.506 6.417 6.461 979,250 -0.04(-0.57%)
Nov 08, 2013 6.498 6.557 6.369 6.498 1,011,085 -0.01(-0.11%)
Nov 07, 2013 6.646 6.646 6.454 6.506 1,563,473 -0.13(-2.00%)
Nov 06, 2013 6.779 6.797 6.609 6.638 821,859 -0.18(-2.60%)
Nov 05, 2013 6.882 6.897 6.793 6.816 268,851 -0.08(-1.18%)
Nov 04, 2013 6.808 6.919 6.779 6.897 523,246 +0.09(+1.30%)
Nov 01, 2013 6.749 6.845 6.720 6.808 878,872 +0.02(+0.33%)
Oct 31, 2013 6.749 6.816 6.720 6.786 695,740 +0.02(+0.33%)
Oct 30, 2013 6.830 6.853 6.727 6.764 410,402 -0.07(-0.97%)
Oct 29, 2013 6.889 6.889 6.805 6.830 369,266 -0.06(-0.86%)
Oct 28, 2013 6.853 6.889 6.793 6.889 359,468 +0.02(+0.32%)
Oct 25, 2013 6.904 6.949 6.838 6.867 644,840 -0.02(-0.32%)
Oct 24, 2013 6.904 6.904 6.823 6.889 708,782 -0.01(-0.21%)
Oct 23, 2013 6.897 6.956 6.830 6.904 786,401 -0.01(-0.11%)
Oct 22, 2013 6.793 6.912 6.764 6.912 804,351 +0.12(+1.74%)
Oct 21, 2013 6.720 6.801 6.720 6.793 992,600 +0.04(+0.55%)
Oct 18, 2013 6.830 6.838 6.742 6.757 962,438 -0.04(-0.54%)
Oct 17, 2013 6.749 6.793 6.716 6.793 1,283,156 +0.04(+0.55%)
Oct 16, 2013 6.793 6.830 6.749 6.757 339,810 -0.01(-0.11%)
Oct 15, 2013 6.816 6.841 6.742 6.764 671,248 -0.10(-1.40%)
Oct 14, 2013 6.764 6.867 6.764 6.860 424,707 +0.03(+0.43%)
Oct 11, 2013 6.764 6.867 6.764 6.830 520,098 +0.02(+0.33%)
Oct 10, 2013 6.749 6.808 6.720 6.808 565,104 +0.13(+1.88%)
Oct 09, 2013 6.749 6.786 6.661 6.683 418,573 -0.07(-0.98%)
Oct 08, 2013 6.757 6.808 6.734 6.749 642,314 +0.01(+0.11%)
Oct 07, 2013 6.668 6.771 6.668 6.742 482,585 +0.01(+0.11%)
Oct 04, 2013 6.653 6.734 6.653 6.734 592,119 +0.07(+1.00%)
Oct 03, 2013 6.764 6.779 6.638 6.668 1,504,500 -0.13(-1.85%)
Oct 02, 2013 6.823 6.830 6.786 6.793 1,230,905 -0.04(-0.65%)
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.